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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 174 | 175.3 | 173.8 | 175.3 | +1.3 | +0.7% | 12,800 |
| 2010/10/25 | 174.8 | 175.8 | 174 | 174 | -0.8 | -0.5% | 2,800 |
| 2010/10/22 | 173.8 | 174.8 | 173.3 | 174.8 | +1.8 | +1% | 5,200 |
| 2010/10/21 | 174 | 174 | 172.8 | 173 | +0.7 | +0.4% | 6,000 |
| 2010/10/20 | 173.8 | 174 | 172.3 | 172.3 | -1.7 | -1% | 9,600 |
| 2010/10/19 | 174.5 | 174.5 | 174 | 174 | -0.8 | -0.5% | 1,200 |
| 2010/10/18 | 176.5 | 176.5 | 172.5 | 174.8 | ±0 | ±0% | 23,200 |
| 2010/10/15 | 175.5 | 176.3 | 174.8 | 174.8 | -1 | -0.6% | 9,600 |
| 2010/10/14 | 174.3 | 176.5 | 173.8 | 175.8 | +0.8 | +0.5% | 24,000 |
| 2010/10/13 | 175.8 | 175.8 | 174.5 | 175 | -0.8 | -0.5% | 24,800 |
| 2010/10/12 | 178.8 | 178.8 | 175.8 | 175.8 | -3.2 | -1.8% | 31,600 |
| 2010/10/08 | 176.5 | 179 | 176.3 | 179 | +2.7 | +1.5% | 15,600 |
| 2010/10/07 | 177 | 177.5 | 176.3 | 176.3 | -1.2 | -0.7% | 28,800 |
| 2010/10/06 | 177.8 | 178.5 | 177.5 | 177.5 | ±0 | ±0% | 34,400 |
| 2010/10/05 | 180 | 180 | 176.5 | 177.5 | -1.8 | -1% | 27,200 |
| 2010/10/04 | 179.5 | 180.8 | 179.3 | 179.3 | -0.5 | -0.3% | 31,600 |
| 2010/10/01 | 179.8 | 180.8 | 179.3 | 179.8 | -1 | -0.6% | 26,800 |
| 2010/09/30 | 183.8 | 183.8 | 180.5 | 180.8 | -2.2 | -1.2% | 22,000 |
| 2010/09/29 | 183.5 | 185 | 180.3 | 183 | -0.5 | -0.3% | 61,200 |
| 2010/09/28 | 185 | 185 | 181.3 | 183.5 | -4 | -2.1% | 47,200 |
| 2010/09/27 | 190.3 | 190.5 | 187.5 | 187.5 | +1.2 | +0.6% | 60,000 |
| 2010/09/24 | 191.5 | 195 | 186 | 186.3 | -12.7 | -6.4% | 417,200 |
| 2010/09/22 | 199 | 199 | 199 | 199 | +25 | +14.4% | 102,800 |
| 2010/09/21 | 174 | 174 | 174 | 174 | +25 | +16.8% | 42,000 |
| 2010/09/17 | 148.8 | 149 | 148.8 | 149 | +1.2 | +0.8% | 1,200 |
| 2010/09/16 | 147.5 | 147.8 | 145.3 | 147.8 | -1 | -0.7% | 20,000 |
| 2010/09/15 | 150 | 150 | 147.8 | 148.8 | -1.2 | -0.8% | 16,000 |
| 2010/09/14 | 150.8 | 150.8 | 147.5 | 150 | -0.5 | -0.3% | 12,800 |
| 2010/09/13 | 152.8 | 153 | 150.5 | 150.5 | ±0 | ±0% | 8,400 |
| 2010/09/10 | 151 | 151 | 150.5 | 150.5 | -0.3 | -0.2% | 2,000 |
| 2010/09/09 | 150 | 150.8 | 150 | 150.8 | +0.8 | +0.5% | 7,200 |
| 2010/09/08 | 150.3 | 150.3 | 149.3 | 150 | -0.3 | -0.2% | 8,000 |
| 2010/09/07 | 150.3 | 150.8 | 150 | 150.3 | ±0 | ±0% | 4,400 |
| 2010/09/06 | 150.8 | 150.8 | 150.3 | 150.3 | -0.5 | -0.3% | 3,600 |
| 2010/09/03 | 150.8 | 150.8 | 150.8 | 150.8 | ±0 | ±0% | 1,600 |
| 2010/09/02 | 150.8 | 150.8 | 150.8 | 150.8 | ±0 | ±0% | 2,000 |
| 2010/09/01 | 150 | 154.5 | 150 | 150.8 | +0.8 | +0.5% | 6,800 |
| 2010/08/31 | 150.5 | 150.5 | 150 | 150 | -2.5 | -1.6% | 12,000 |
| 2010/08/30 | 154 | 154 | 152.5 | 152.5 | +2 | +1.3% | 4,800 |
| 2010/08/27 | 150.5 | 150.5 | 150.5 | 150.5 | ±0 | ±0% | 3,200 |
| 2010/08/26 | 150 | 152.5 | 150 | 150.5 | +1 | +0.7% | 6,800 |
| 2010/08/25 | 149.5 | 149.5 | 149.5 | 149.5 | +0.5 | +0.3% | 1,200 |
| 2010/08/24 | 149 | 149.3 | 149 | 149 | -1 | -0.7% | 4,000 |
| 2010/08/23 | 152.5 | 152.5 | 149 | 150 | -2.5 | -1.6% | 18,000 |
| 2010/08/20 | 150 | 152.5 | 150 | 152.5 | +2.5 | +1.7% | 5,600 |
| 2010/08/19 | 150 | 150 | 150 | 150 | ±0 | ±0% | 2,000 |
| 2010/08/18 | 151.5 | 152 | 150 | 150 | -2.8 | -1.8% | 10,000 |
| 2010/08/17 | 151.5 | 153.5 | 151.5 | 152.8 | +0.8 | +0.5% | 39,200 |
| 2010/08/16 | 152.5 | 152.5 | 151.5 | 152 | -0.5 | -0.3% | 4,400 |
| 2010/08/13 | 150.5 | 152.5 | 150.5 | 152.5 | +1.5 | +1% | 800 |
3551～
3600
件表示中 / 6943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 | 104,000円 | +10.3% | - | 1.54% | 33.57倍 | 0.80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 |
| 西部技研 | 152,100円 | +8.0% | -13.4% | 4.60% | 9.92倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日本ドライ | 418,500円 | -3.4% | -3.5% | 1.67% | 8.50倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 化工機 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 金銭機 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム
