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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/09/28 | 257.8 | 257.8 | 255 | 255 | -2.8 | -1.1% | 18,400 |
| 2006/09/27 | 258.8 | 258.8 | 257.8 | 257.8 | ±0 | ±0% | 15,200 |
| 2006/09/26 | 260 | 260 | 257.8 | 257.8 | -2.2 | -0.8% | 8,800 |
| 2006/09/25 | 262.5 | 262.5 | 260 | 260 | -2.5 | -1% | 16,400 |
| 2006/09/22 | 265 | 265 | 262.5 | 262.5 | -0.3 | -0.1% | 12,800 |
| 2006/09/21 | 262.8 | 262.8 | 262.8 | 262.8 | -2.5 | -0.9% | 400 |
| 2006/09/20 | 265.3 | 265.3 | 265.3 | 265.3 | +1.3 | +0.5% | 1,600 |
| 2006/09/19 | 271 | 271 | 264 | 264 | +1.5 | +0.6% | 1,600 |
4601～
4650
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
