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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 170.5 | 175.8 | 170.5 | 174.3 | +2.8 | +1.6% | 16,000 |
| 2010/03/19 | 171.5 | 171.5 | 171.5 | 171.5 | +4 | +2.4% | 800 |
| 2010/03/18 | 168 | 172 | 167.5 | 167.5 | -2.5 | -1.5% | 8,000 |
| 2010/03/17 | 168.3 | 170 | 167.3 | 170 | +3 | +1.8% | 4,800 |
| 2010/03/16 | 166.8 | 168.5 | 166 | 167 | -0.8 | -0.5% | 5,600 |
| 2010/03/15 | 170.8 | 170.8 | 166 | 167.8 | +6.5 | +4% | 8,800 |
| 2010/03/12 | 164 | 164 | 157.5 | 161.3 | -2.7 | -1.6% | 17,600 |
| 2010/03/11 | 166 | 166 | 162.5 | 164 | -1.5 | -0.9% | 6,000 |
| 2010/03/10 | 166.5 | 166.5 | 165.5 | 165.5 | -1.3 | -0.8% | 2,800 |
| 2010/03/09 | 166.3 | 167.5 | 166.3 | 166.8 | +1.8 | +1.1% | 2,400 |
| 2010/03/08 | 163.8 | 166.3 | 163.8 | 165 | +1.2 | +0.7% | 2,000 |
| 2010/03/05 | 164.8 | 164.8 | 163.8 | 163.8 | -1.5 | -0.9% | 5,200 |
| 2010/03/04 | 167.3 | 167.3 | 164 | 165.3 | -0.5 | -0.3% | 4,800 |
| 2010/03/03 | 168.8 | 168.8 | 165.5 | 165.8 | -4.5 | -2.6% | 10,000 |
| 2010/03/02 | 171.8 | 171.8 | 170.3 | 170.3 | -3.5 | -2% | 5,200 |
| 2010/03/01 | 173.8 | 173.8 | 173.8 | 173.8 | +3.5 | +2.1% | 800 |
| 2010/02/26 | 172.8 | 172.8 | 170.3 | 170.3 | -0.2 | -0.1% | 8,000 |
| 2010/02/25 | 173.5 | 173.8 | 170.5 | 170.5 | -1.5 | -0.9% | 12,000 |
| 2010/02/24 | 172 | 172 | 172 | 172 | +1.2 | +0.7% | 400 |
| 2010/02/23 | 170.8 | 171.3 | 170.5 | 170.8 | -0.5 | -0.3% | 4,400 |
| 2010/02/22 | 171.3 | 171.3 | 170.8 | 171.3 | - | - | 7,600 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 173.3 | 174 | 172.5 | 172.5 | -3 | -1.7% | 15,200 |
| 2010/02/17 | 177.5 | 178.8 | 175.3 | 175.5 | -1.3 | -0.7% | 9,600 |
| 2010/02/16 | 177 | 177 | 176.8 | 176.8 | -0.2 | -0.1% | 1,200 |
| 2010/02/15 | 175.8 | 177 | 175.8 | 177 | +1.2 | +0.7% | 2,800 |
| 2010/02/12 | 180.8 | 180.8 | 175.8 | 175.8 | -5.7 | -3.1% | 7,600 |
| 2010/02/10 | 180 | 182 | 180 | 181.5 | -0.3 | -0.2% | 6,000 |
| 2010/02/09 | 182 | 184.3 | 181.8 | 181.8 | -0.2 | -0.1% | 2,400 |
| 2010/02/08 | 182 | 182 | 182 | 182 | +0.5 | +0.3% | 400 |
| 2010/02/05 | 183.8 | 183.8 | 181.5 | 181.5 | - | - | 5,200 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 183.8 | 183.8 | 183.8 | 183.8 | +0.8 | +0.4% | 400 |
| 2010/02/02 | 183.8 | 184.5 | 183 | 183 | ±0 | ±0% | 5,200 |
| 2010/02/01 | 183 | 183 | 183 | 183 | ±0 | ±0% | 400 |
| 2010/01/29 | 184.5 | 184.5 | 183 | 183 | -1.5 | -0.8% | 11,200 |
| 2010/01/28 | 184.8 | 184.8 | 183 | 184.5 | -0.3 | -0.2% | 2,800 |
| 2010/01/27 | 185 | 185 | 184.8 | 184.8 | -0.2 | -0.1% | 800 |
| 2010/01/26 | 185 | 185 | 183.8 | 185 | +2.2 | +1.2% | 3,200 |
| 2010/01/25 | 187.3 | 187.3 | 182.8 | 182.8 | - | - | 4,000 |
| 2010/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/20 | 184 | 186.3 | 184 | 186.3 | +2.3 | +1.3% | 5,600 |
| 2010/01/19 | 185 | 185 | 184 | 184 | -1 | -0.5% | 5,600 |
| 2010/01/18 | 184 | 185 | 184 | 185 | ±0 | ±0% | 4,800 |
| 2010/01/15 | 185.3 | 185.3 | 185 | 185 | +1.2 | +0.7% | 800 |
| 2010/01/14 | 183.8 | 185 | 182.5 | 183.8 | -1.2 | -0.6% | 16,000 |
| 2010/01/13 | 182.5 | 185.8 | 182.5 | 185 | -3.3 | -1.8% | 16,000 |
| 2010/01/12 | 190.3 | 190.3 | 188.3 | 188.3 | -2 | -1.1% | 7,200 |
| 2010/01/08 | 190 | 190.5 | 190 | 190.3 | +1.8 | +1% | 2,000 |
3751～
3800
件表示中 / 6996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 | 95,000円 | +10.3% | - | 1.68% | 30.67倍 | 0.74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 |
| 西電機 | 190,000円 | +8.2% | +9.8% | 4.42% | 11.91倍 | 0.93倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 金銭機 | 92,600円 | -18.0% | -78.6% | 4.32% | 7.84倍 | 0.78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 |
| 前澤給 | 123,400円 | +1.1% | -27.5% | 4.05% | 12.80倍 | 0.64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 |
| 藤商事 | 105,200円 | +5.5% | -6.0% | 5.23% | 10.00倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
