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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 181.3 | 181.3 | 180 | 180.5 | -0.8 | -0.4% | 4,400 |
| 2009/07/27 | 180.5 | 181.3 | 180.5 | 181.3 | +1.3 | +0.7% | 1,600 |
| 2009/07/24 | 177.5 | 181.3 | 177.5 | 180 | +2.5 | +1.4% | 2,400 |
| 2009/07/23 | 177.5 | 177.5 | 177.5 | 177.5 | ±0 | ±0% | 400 |
| 2009/07/22 | 178.5 | 178.5 | 175 | 177.5 | -1 | -0.6% | 8,000 |
| 2009/07/21 | 177.5 | 184 | 177.5 | 178.5 | -1 | -0.6% | 7,200 |
| 2009/07/17 | 177.5 | 180 | 177.5 | 179.5 | +4.5 | +2.6% | 2,400 |
| 2009/07/16 | 178.8 | 178.8 | 174.8 | 175 | ±0 | ±0% | 22,800 |
| 2009/07/15 | 182.5 | 182.5 | 175 | 175 | +2.5 | +1.4% | 14,400 |
| 2009/07/14 | 173.8 | 173.8 | 172.5 | 172.5 | -1.3 | -0.7% | 13,600 |
| 2009/07/13 | 179 | 179 | 173.8 | 173.8 | -8.5 | -4.7% | 8,000 |
| 2009/07/10 | 179.8 | 182.5 | 179.8 | 182.3 | ±0 | ±0% | 6,800 |
| 2009/07/09 | 182.5 | 185 | 180 | 182.3 | +2 | +1.1% | 11,200 |
| 2009/07/08 | 180.3 | 180.5 | 180.3 | 180.3 | -4.7 | -2.5% | 5,600 |
| 2009/07/07 | 185 | 185 | 185 | 185 | -0.3 | -0.2% | 12,400 |
| 2009/07/06 | 185 | 185.3 | 185 | 185.3 | +0.3 | +0.2% | 6,400 |
| 2009/07/03 | 184.8 | 185 | 183 | 185 | -1.3 | -0.7% | 2,800 |
| 2009/07/02 | 186.3 | 186.3 | 186.3 | 186.3 | +2.5 | +1.4% | 400 |
| 2009/07/01 | 185.3 | 185.3 | 183.8 | 183.8 | +0.3 | +0.2% | 3,200 |
| 2009/06/30 | 187 | 187 | 183.5 | 183.5 | +6 | +3.4% | 17,200 |
| 2009/06/29 | 178.3 | 178.3 | 177.5 | 177.5 | -1.3 | -0.7% | 7,200 |
| 2009/06/26 | 177.5 | 178.8 | 177.5 | 178.8 | +1.3 | +0.7% | 9,600 |
| 2009/06/25 | 176.8 | 177.5 | 176.8 | 177.5 | +2.5 | +1.4% | 5,200 |
| 2009/06/24 | 177.3 | 177.3 | 175 | 175 | -2.5 | -1.4% | 8,400 |
| 2009/06/23 | 172.5 | 177.5 | 172.5 | 177.5 | +2.5 | +1.4% | 9,600 |
| 2009/06/22 | 170 | 175 | 167.5 | 175 | +5 | +2.9% | 21,200 |
| 2009/06/19 | 167.5 | 170.3 | 167.5 | 170 | +2.5 | +1.5% | 10,000 |
| 2009/06/18 | 162.5 | 167.5 | 162.5 | 167.5 | +6 | +3.7% | 40,400 |
| 2009/06/17 | 161.3 | 162 | 161.3 | 161.5 | -0.8 | -0.5% | 36,800 |
| 2009/06/16 | 162.3 | 162.3 | 162 | 162.3 | ±0 | ±0% | 2,800 |
| 2009/06/15 | 162.3 | 162.3 | 161.5 | 162.3 | -0.2 | -0.1% | 11,200 |
| 2009/06/12 | 164.3 | 164.3 | 161.5 | 162.5 | +1.2 | +0.7% | 11,600 |
| 2009/06/11 | 161.8 | 162.5 | 160.3 | 161.3 | +0.3 | +0.2% | 44,000 |
| 2009/06/10 | 161.8 | 161.8 | 160 | 161 | +1.2 | +0.8% | 6,800 |
| 2009/06/09 | 159.8 | 161.3 | 159.3 | 159.8 | +0.5 | +0.3% | 54,400 |
| 2009/06/08 | 158.8 | 160.3 | 158.8 | 159.3 | +0.8 | +0.5% | 29,600 |
| 2009/06/05 | 158.8 | 160.5 | 158.5 | 158.5 | +0.2 | +0.1% | 27,600 |
| 2009/06/04 | 160.3 | 160.3 | 158.3 | 158.3 | -0.5 | -0.3% | 11,200 |
| 2009/06/03 | 160.3 | 162 | 158.8 | 158.8 | -1.7 | -1.1% | 65,600 |
| 2009/06/02 | 161 | 161 | 160.5 | 160.5 | ±0 | ±0% | 3,200 |
| 2009/06/01 | 160.5 | 161.8 | 160.5 | 160.5 | +0.2 | +0.1% | 7,600 |
| 2009/05/29 | 162.5 | 162.5 | 160 | 160.3 | +0.3 | +0.2% | 23,200 |
| 2009/05/28 | 160 | 160 | 159.5 | 160 | +0.5 | +0.3% | 10,000 |
| 2009/05/27 | 160 | 160 | 159.5 | 159.5 | +0.5 | +0.3% | 7,600 |
| 2009/05/26 | 160 | 160 | 159 | 159 | -0.8 | -0.5% | 40,400 |
| 2009/05/25 | 160 | 160.8 | 159.8 | 159.8 | -2.7 | -1.7% | 6,400 |
| 2009/05/22 | 159.5 | 162.5 | 159.5 | 162.5 | +2.7 | +1.7% | 81,600 |
| 2009/05/21 | 160 | 160 | 159.8 | 159.8 | +1 | +0.6% | 1,200 |
| 2009/05/20 | 160 | 160 | 158.8 | 158.8 | -0.2 | -0.1% | 8,000 |
| 2009/05/19 | 158.3 | 160 | 158.3 | 159 | +0.7 | +0.4% | 10,000 |
3951～
4000
件表示中 / 7038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 | 100,300円 | +10.3% | - | 1.60% | 32.39倍 | 0.78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 |
| サムコ | 367,000円 | +9.2% | +2.8% | 1.63% | 17.14倍 | 2.17倍 |
|
半導体など電子部品製造装置開発に特化。化合物系薄膜形成、加工が軸。アジア等新興顧客開拓 |
| 金銭機 | 99,100円 | -18.0% | -78.6% | 4.04% | 8.40倍 | 0.84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 |
| テクノスマート | 209,200円 | -7.3% | -15.6% | 4.21% | 12.02倍 | 1.22倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| ヒラノテク | 164,000円 | -30.7% | -15.5% | 5.12% | 22.57倍 | 0.65倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
市場注目の銘柄
チャート関連のコラム
