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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 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 |
| 2009/05/18 | 160 | 160 | 158.3 | 158.3 | -0.2 | -0.1% | 6,400 |
| 2009/05/15 | 160 | 160 | 158.3 | 158.5 | -1.5 | -0.9% | 53,200 |
| 2009/05/14 | 163.3 | 163.3 | 160 | 160 | ±0 | ±0% | 31,600 |
| 2009/05/13 | 158.8 | 161.3 | 158.8 | 160 | ±0 | ±0% | 7,200 |
| 2009/05/12 | 157.8 | 160 | 157.8 | 160 | ±0 | ±0% | 33,600 |
| 2009/05/11 | 158.8 | 160 | 158.8 | 160 | +2 | +1.3% | 1,600 |
| 2009/05/08 | 160 | 160 | 157.5 | 158 | -0.8 | -0.5% | 15,600 |
| 2009/05/07 | 157.5 | 160 | 157.5 | 158.8 | +3.3 | +2.1% | 8,400 |
| 2009/05/01 | 160 | 160 | 155 | 155.5 | -6.8 | -4.2% | 16,800 |
| 2009/04/30 | 162.5 | 162.5 | 161.3 | 162.3 | -0.2 | -0.1% | 4,000 |
| 2009/04/28 | 160.8 | 162.8 | 160.8 | 162.5 | ±0 | ±0% | 3,200 |
| 2009/04/27 | 160 | 162.5 | 160 | 162.5 | +2.5 | +1.6% | 800 |
| 2009/04/24 | 160 | 160 | 160 | 160 | ±0 | ±0% | 400 |
| 2009/04/23 | 162.5 | 162.5 | 160 | 160 | ±0 | ±0% | 5,200 |
| 2009/04/22 | 165.5 | 165.5 | 160 | 160 | +3.7 | +2.4% | 7,600 |
| 2009/04/21 | 156.3 | 156.3 | 156.3 | 156.3 | -3.7 | -2.3% | 800 |
| 2009/04/20 | 160 | 160 | 160 | 160 | ±0 | ±0% | 3,600 |
| 2009/04/17 | 157.8 | 160 | 157.8 | 160 | -1.3 | -0.8% | 4,000 |
| 2009/04/16 | 160.3 | 161.3 | 160 | 161.3 | +1.3 | +0.8% | 12,400 |
| 2009/04/15 | 160 | 160 | 160 | 160 | ±0 | ±0% | 400 |
| 2009/04/14 | 160 | 160 | 160 | 160 | ±0 | ±0% | 1,600 |
| 2009/04/13 | 157.5 | 160 | 157.5 | 160 | +0.5 | +0.3% | 3,600 |
| 2009/04/10 | 159.5 | 159.5 | 159.5 | 159.5 | +2.5 | +1.6% | 400 |
| 2009/04/09 | 158.8 | 158.8 | 157 | 157 | +0.5 | +0.3% | 1,200 |
| 2009/04/08 | 156.3 | 157 | 156 | 156.5 | +0.2 | +0.1% | 30,000 |
| 2009/04/07 | 164.3 | 164.8 | 156.3 | 156.3 | -3 | -1.9% | 59,600 |
| 2009/04/06 | 159.3 | 159.3 | 159.3 | 159.3 | ±0 | ±0% | 2,000 |
| 2009/04/03 | 160 | 160 | 159.3 | 159.3 | - | - | 1,600 |
| 2009/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/01 | 158.8 | 162.5 | 158.8 | 158.8 | ±0 | ±0% | 11,600 |
| 2009/03/31 | 158.8 | 159.3 | 158 | 158.8 | ±0 | ±0% | 16,400 |
| 2009/03/30 | 159 | 159 | 158.5 | 158.8 | ±0 | ±0% | 8,800 |
| 2009/03/27 | 157.5 | 158.8 | 157.5 | 158.8 | +1.3 | +0.8% | 2,400 |
| 2009/03/26 | 156 | 157.5 | 155.5 | 157.5 | ±0 | ±0% | 4,800 |
| 2009/03/25 | 157.5 | 157.8 | 157.5 | 157.5 | ±0 | ±0% | 3,200 |
| 2009/03/24 | 155 | 157.8 | 153.8 | 157.5 | +2.5 | +1.6% | 285,600 |
| 2009/03/23 | 155 | 155.3 | 155 | 155 | ±0 | ±0% | 48,400 |
| 2009/03/19 | 155 | 155 | 155 | 155 | ±0 | ±0% | 78,800 |
| 2009/03/18 | 154 | 155 | 154 | 155 | +1.5 | +1% | 1,200 |
| 2009/03/17 | 155 | 155 | 153.5 | 153.5 | -1.5 | -1% | 21,600 |
| 2009/03/16 | 155 | 155 | 155 | 155 | +1.2 | +0.8% | 400 |
| 2009/03/13 | 155 | 155 | 153 | 153.8 | ±0 | ±0% | 90,800 |
3951～
4000
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
