瑞光の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 1,665 | 1,665 | 1,627.5 | 1,627.5 | -27.5 | -1.7% | 68,000 |
| 2013/07/22 | 1,687.5 | 1,687.5 | 1,650 | 1,655 | -17.5 | -1% | 27,600 |
| 2013/07/19 | 1,712.5 | 1,720 | 1,625 | 1,672.5 | -35 | -2% | 104,000 |
| 2013/07/18 | 1,675 | 1,715 | 1,667.5 | 1,707.5 | +62.5 | +3.8% | 116,000 |
| 2013/07/17 | 1,675 | 1,675 | 1,632.5 | 1,645 | -32.5 | -1.9% | 96,800 |
| 2013/07/16 | 1,712.5 | 1,720 | 1,650 | 1,677.5 | -35 | -2% | 82,800 |
| 2013/07/12 | 1,700 | 1,712.5 | 1,700 | 1,712.5 | +15 | +0.9% | 44,000 |
| 2013/07/11 | 1,690 | 1,725 | 1,672.5 | 1,697.5 | +10 | +0.6% | 115,200 |
| 2013/07/10 | 1,707.5 | 1,707.5 | 1,680 | 1,687.5 | -22.5 | -1.3% | 41,200 |
| 2013/07/09 | 1,710 | 1,730 | 1,665 | 1,710 | +2.5 | +0.1% | 58,800 |
| 2013/07/08 | 1,742.5 | 1,745 | 1,697.5 | 1,707.5 | -2.5 | -0.1% | 78,800 |
| 2013/07/05 | 1,722.5 | 1,730 | 1,700 | 1,710 | +10 | +0.6% | 69,600 |
| 2013/07/04 | 1,732.5 | 1,735 | 1,680 | 1,700 | -35 | -2% | 58,800 |
| 2013/07/03 | 1,735 | 1,752.5 | 1,705 | 1,735 | -2.5 | -0.1% | 103,600 |
| 2013/07/02 | 1,750 | 1,770 | 1,715 | 1,737.5 | +10 | +0.6% | 160,800 |
| 2013/07/01 | 1,682.5 | 1,735 | 1,682.5 | 1,727.5 | +30 | +1.8% | 126,000 |
| 2013/06/28 | 1,700 | 1,712.5 | 1,675 | 1,697.5 | +60 | +3.7% | 104,000 |
| 2013/06/27 | 1,602.5 | 1,670 | 1,560 | 1,637.5 | +35 | +2.2% | 156,400 |
| 2013/06/26 | 1,747.5 | 1,757.5 | 1,602.5 | 1,602.5 | -115 | -6.7% | 212,400 |
| 2013/06/25 | 1,782.5 | 1,782.5 | 1,680 | 1,717.5 | -95 | -5.2% | 275,200 |
| 2013/06/24 | 1,875 | 1,887.5 | 1,772.5 | 1,812.5 | +12.5 | +0.7% | 444,800 |
| 2013/06/21 | 1,680 | 1,817.5 | 1,665 | 1,800 | +2.5 | +0.1% | 389,600 |
| 2013/06/20 | 1,800 | 1,842.5 | 1,782.5 | 1,797.5 | -27.5 | -1.5% | 132,400 |
| 2013/06/19 | 1,875 | 1,875 | 1,750 | 1,825 | +87.5 | +5% | 274,800 |
| 2013/06/18 | 1,725 | 1,775 | 1,715 | 1,737.5 | +30 | +1.8% | 200,000 |
| 2013/06/17 | 1,667.5 | 1,720 | 1,667.5 | 1,707.5 | +90 | +5.6% | 202,400 |
| 2013/06/14 | 1,625 | 1,635 | 1,590 | 1,617.5 | +67.5 | +4.4% | 144,000 |
| 2013/06/13 | 1,502.5 | 1,587.5 | 1,500 | 1,550 | +7.5 | +0.5% | 90,800 |
| 2013/06/12 | 1,490 | 1,570 | 1,487.5 | 1,542.5 | -17.5 | -1.1% | 101,600 |
| 2013/06/11 | 1,562.5 | 1,600 | 1,550 | 1,560 | +45 | +3% | 114,800 |
| 2013/06/10 | 1,487.5 | 1,562.5 | 1,470 | 1,515 | +177.5 | +13.3% | 204,800 |
| 2013/06/07 | 1,412.5 | 1,487.5 | 1,337.5 | 1,337.5 | -250 | -15.7% | 368,400 |
| 2013/06/06 | 1,650 | 1,660 | 1,552.5 | 1,587.5 | -97.5 | -5.8% | 142,000 |
| 2013/06/05 | 1,717.5 | 1,762.5 | 1,675 | 1,685 | -35 | -2% | 81,600 |
| 2013/06/04 | 1,672.5 | 1,725 | 1,605 | 1,720 | +40 | +2.4% | 111,200 |
| 2013/06/03 | 1,685 | 1,750 | 1,655 | 1,680 | -12.5 | -0.7% | 121,600 |
| 2013/05/31 | 1,695 | 1,712.5 | 1,625 | 1,692.5 | +5 | +0.3% | 186,000 |
| 2013/05/30 | 1,705 | 1,725 | 1,650 | 1,687.5 | -65 | -3.7% | 64,000 |
| 2013/05/29 | 1,722.5 | 1,780 | 1,715 | 1,752.5 | +37.5 | +2.2% | 70,400 |
| 2013/05/28 | 1,655 | 1,742.5 | 1,647.5 | 1,715 | +42.5 | +2.5% | 75,600 |
| 2013/05/27 | 1,695 | 1,740 | 1,650 | 1,672.5 | -72.5 | -4.2% | 79,600 |
| 2013/05/24 | 1,665 | 1,747.5 | 1,650 | 1,745 | +92.5 | +5.6% | 154,800 |
| 2013/05/23 | 1,790 | 1,812.5 | 1,650 | 1,652.5 | -185 | -10.1% | 235,200 |
| 2013/05/22 | 1,892.5 | 1,892.5 | 1,805 | 1,837.5 | -62.5 | -3.3% | 77,200 |
| 2013/05/21 | 1,950 | 1,950 | 1,872.5 | 1,900 | -25 | -1.3% | 79,600 |
| 2013/05/20 | 1,937.5 | 1,942.5 | 1,912.5 | 1,925 | +30 | +1.6% | 105,200 |
| 2013/05/17 | 1,837.5 | 1,917.5 | 1,817.5 | 1,895 | +50 | +2.7% | 142,400 |
| 2013/05/16 | 1,907.5 | 1,937.5 | 1,762.5 | 1,845 | -52.5 | -2.8% | 212,400 |
| 2013/05/15 | 1,975 | 1,977.5 | 1,812.5 | 1,897.5 | -62.5 | -3.2% | 178,000 |
| 2013/05/14 | 1,990 | 2,007.5 | 1,960 | 1,960 | -30 | -1.5% | 111,600 |
2901～
2950
件表示中 / 6966件
類似銘柄と比較する
現在ご覧いただいている「瑞 光」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 瑞 光 | 97,100円 | +10.3% | - | 1.65% | 31.34倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| タツモ | 189,900円 | +14.3% | -15.0% | 1.79% | 7.85倍 | 1.14倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 前澤給 | 130,600円 | +1.1% | -27.5% | 3.83% | 13.54倍 | 0.68倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 日 工 | 69,400円 | +3.7% | +0.9% | 4.90% | 12.72倍 | 0.77倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 122,000円 | -0.4% | -7.4% | 3.93% | 8.04倍 | 0.60倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
