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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 249 | 249.3 | 247.5 | 249.3 | +1.8 | +0.7% | 9,600 |
| 2006/12/11 | 246 | 248.8 | 245.8 | 247.5 | +1.5 | +0.6% | 69,600 |
| 2006/12/08 | 247.5 | 248.5 | 243.8 | 246 | -1.5 | -0.6% | 148,400 |
| 2006/12/07 | 247.5 | 248.8 | 246.3 | 247.5 | ±0 | ±0% | 80,800 |
| 2006/12/06 | 248.8 | 250 | 247 | 247.5 | -1 | -0.4% | 30,000 |
| 2006/12/05 | 248.8 | 250.3 | 247.5 | 248.5 | -2 | -0.8% | 42,800 |
| 2006/12/04 | 251.3 | 252 | 250.5 | 250.5 | +3 | +1.2% | 34,800 |
| 2006/12/01 | 248.8 | 250 | 245.8 | 247.5 | -1.3 | -0.5% | 76,400 |
| 2006/11/30 | 249 | 250.8 | 248 | 248.8 | -0.7 | -0.3% | 50,400 |
| 2006/11/29 | 250 | 250.3 | 249 | 249.5 | +1.5 | +0.6% | 12,000 |
| 2006/11/28 | 248 | 248 | 248 | 248 | -2 | -0.8% | 400 |
| 2006/11/27 | 250 | 251.3 | 250 | 250 | +2.5 | +1% | 23,200 |
| 2006/11/24 | 248.5 | 248.5 | 247.5 | 247.5 | -4.8 | -1.9% | 22,000 |
| 2006/11/22 | 249.8 | 252.3 | 249.8 | 252.3 | +4.3 | +1.7% | 2,400 |
| 2006/11/21 | 250 | 252.5 | 248 | 248 | -2 | -0.8% | 9,600 |
| 2006/11/20 | 250 | 250.8 | 249.5 | 250 | ±0 | ±0% | 72,000 |
| 2006/11/17 | 250.5 | 250.5 | 249.8 | 250 | -4.3 | -1.7% | 25,200 |
| 2006/11/16 | 254.3 | 254.3 | 254.3 | 254.3 | +2.8 | +1.1% | 1,200 |
| 2006/11/15 | 251 | 253.3 | 251 | 251.5 | +1 | +0.4% | 8,400 |
| 2006/11/14 | 253.8 | 255 | 250.5 | 250.5 | -6.3 | -2.5% | 24,400 |
| 2006/11/13 | 262 | 262 | 251.8 | 256.8 | +3 | +1.2% | 6,000 |
| 2006/11/10 | 250.8 | 253.8 | 250.8 | 253.8 | +1.8 | +0.7% | 4,800 |
| 2006/11/09 | 251.3 | 252 | 250 | 252 | +0.7 | +0.3% | 32,000 |
| 2006/11/08 | 251.5 | 251.8 | 251.3 | 251.3 | -1.2 | -0.5% | 1,600 |
| 2006/11/07 | 251.5 | 253.5 | 251.5 | 252.5 | +1 | +0.4% | 4,400 |
| 2006/11/06 | 251.3 | 251.8 | 250.5 | 251.5 | +0.2 | +0.1% | 26,400 |
| 2006/11/02 | 252.5 | 252.5 | 251 | 251.3 | -1.2 | -0.5% | 18,000 |
| 2006/11/01 | 255 | 255 | 252.5 | 252.5 | -0.8 | -0.3% | 2,800 |
| 2006/10/31 | 262.3 | 262.3 | 252.8 | 253.3 | -2.5 | -1% | 55,600 |
| 2006/10/30 | 257 | 257 | 253 | 255.8 | +3.8 | +1.5% | 36,000 |
| 2006/10/27 | 250 | 252.3 | 250 | 252 | +1.5 | +0.6% | 11,600 |
| 2006/10/26 | 250 | 250.5 | 250 | 250.5 | -1.3 | -0.5% | 18,400 |
| 2006/10/25 | 251.3 | 252 | 251.3 | 251.8 | -3.5 | -1.4% | 9,200 |
| 2006/10/24 | 257.5 | 257.5 | 255.3 | 255.3 | -2.7 | -1% | 6,400 |
| 2006/10/23 | 255 | 258 | 255 | 258 | +0.5 | +0.2% | 8,000 |
| 2006/10/20 | 256 | 257.5 | 255.5 | 257.5 | +2.5 | +1% | 4,800 |
| 2006/10/19 | 255 | 255 | 255 | 255 | +1.2 | +0.5% | 8,000 |
| 2006/10/18 | 253.5 | 253.8 | 253.5 | 253.8 | +1 | +0.4% | 9,600 |
| 2006/10/17 | 252.8 | 253 | 252.8 | 252.8 | -1 | -0.4% | 1,600 |
| 2006/10/16 | 252.8 | 253.8 | 251 | 253.8 | +1.3 | +0.5% | 6,400 |
| 2006/10/13 | 252 | 252.5 | 250 | 252.5 | +0.2 | +0.1% | 15,600 |
| 2006/10/12 | 253.8 | 256.3 | 250 | 252.3 | -2.7 | -1.1% | 31,600 |
| 2006/10/11 | 255.5 | 255.5 | 255 | 255 | -0.8 | -0.3% | 10,000 |
| 2006/10/10 | 255.3 | 255.8 | 255.3 | 255.8 | -1.5 | -0.6% | 5,200 |
| 2006/10/06 | 257 | 257.5 | 255 | 257.3 | +0.3 | +0.1% | 36,400 |
| 2006/10/05 | 258.8 | 265 | 257 | 257 | -1.8 | -0.7% | 22,000 |
| 2006/10/04 | 258.8 | 260 | 258.8 | 258.8 | -1.2 | -0.5% | 16,000 |
| 2006/10/03 | 261 | 262.5 | 260 | 260 | -10 | -3.7% | 15,200 |
| 2006/10/02 | 262.5 | 270 | 260 | 270 | +8.2 | +3.1% | 8,000 |
| 2006/09/29 | 259.8 | 261.8 | 257.8 | 261.8 | +6.8 | +2.7% | 7,600 |
4551～
4600
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
