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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 263.8 | 263.8 | 257.8 | 257.8 | -6 | -2.3% | 10,800 |
| 2006/07/18 | 270 | 270 | 263.8 | 263.8 | -13.7 | -4.9% | 10,800 |
| 2006/07/14 | 280.3 | 280.5 | 277.5 | 277.5 | -2.8 | -1% | 16,800 |
| 2006/07/13 | 280.3 | 280.3 | 275 | 280.3 | ±0 | ±0% | 7,600 |
| 2006/07/12 | 282.5 | 282.5 | 280 | 280.3 | -2.2 | -0.8% | 7,200 |
| 2006/07/11 | 285.3 | 286.3 | 282.5 | 282.5 | -2.8 | -1% | 10,000 |
| 2006/07/10 | 293.5 | 293.5 | 285.3 | 285.3 | -3.2 | -1.1% | 19,600 |
| 2006/07/07 | 287.5 | 290 | 287.5 | 288.5 | +1 | +0.3% | 2,400 |
| 2006/07/06 | 291.8 | 291.8 | 284 | 287.5 | -4.3 | -1.5% | 16,800 |
| 2006/07/05 | 295 | 295 | 291.3 | 291.8 | -6.5 | -2.2% | 8,400 |
| 2006/07/04 | 294.3 | 298.3 | 289.5 | 298.3 | +16.3 | +5.8% | 17,600 |
| 2006/07/03 | 294.8 | 294.8 | 280.5 | 282 | -12.8 | -4.3% | 28,400 |
| 2006/06/30 | 275 | 298 | 270 | 294.8 | +24.8 | +9.2% | 72,000 |
| 2006/06/29 | 271.5 | 271.5 | 268.3 | 270 | -1.5 | -0.6% | 44,400 |
| 2006/06/28 | 278.5 | 278.5 | 270.8 | 271.5 | -7.5 | -2.7% | 13,600 |
| 2006/06/27 | 279.5 | 279.8 | 279 | 279 | -0.5 | -0.2% | 13,600 |
| 2006/06/26 | 280 | 280 | 279.5 | 279.5 | +1 | +0.4% | 14,000 |
| 2006/06/23 | 280 | 280 | 278.5 | 278.5 | -1.5 | -0.5% | 21,200 |
| 2006/06/22 | 279 | 280.3 | 279 | 280 | +1 | +0.4% | 37,600 |
| 2006/06/21 | 280 | 280 | 277.5 | 279 | -6.3 | -2.2% | 18,000 |
| 2006/06/20 | 288.5 | 288.5 | 285.3 | 285.3 | -3.2 | -1.1% | 9,200 |
| 2006/06/19 | 293.8 | 293.8 | 288.5 | 288.5 | -5.3 | -1.8% | 15,200 |
| 2006/06/16 | 298.5 | 298.5 | 288 | 293.8 | -4.7 | -1.6% | 13,200 |
| 2006/06/15 | 295 | 298.5 | 285 | 298.5 | +3.5 | +1.2% | 24,400 |
| 2006/06/14 | 300 | 300 | 295 | 295 | -5.3 | -1.8% | 95,200 |
| 2006/06/13 | 302.3 | 302.3 | 300 | 300.3 | +0.3 | +0.1% | 8,000 |
| 2006/06/12 | 300 | 301.3 | 300 | 300 | -7.5 | -2.4% | 30,800 |
| 2006/06/09 | 300.3 | 307.5 | 300 | 307.5 | ±0 | ±0% | 26,400 |
| 2006/06/08 | 312.5 | 313.8 | 307.5 | 307.5 | -5 | -1.6% | 200,000 |
| 2006/06/07 | 313.8 | 313.8 | 312.5 | 312.5 | ±0 | ±0% | 13,200 |
| 2006/06/06 | 315 | 315 | 312.5 | 312.5 | -5 | -1.6% | 6,800 |
| 2006/06/05 | 326.3 | 326.3 | 312.5 | 317.5 | -7.8 | -2.4% | 12,400 |
| 2006/06/02 | 325 | 325.3 | 312.5 | 325.3 | -4.5 | -1.4% | 131,600 |
| 2006/06/01 | 328.8 | 330 | 325 | 329.8 | +1 | +0.3% | 37,200 |
| 2006/05/31 | 336 | 336 | 328.8 | 328.8 | -1.2 | -0.4% | 22,400 |
| 2006/05/30 | 335 | 335 | 330 | 330 | -5 | -1.5% | 2,800 |
| 2006/05/29 | 335 | 335 | 330 | 335 | +2.5 | +0.8% | 11,600 |
| 2006/05/26 | 332.5 | 332.5 | 328.8 | 332.5 | +2.5 | +0.8% | 8,400 |
| 2006/05/25 | 330 | 332.5 | 328.8 | 330 | +5 | +1.5% | 28,000 |
| 2006/05/24 | 335 | 335 | 325 | 325 | ±0 | ±0% | 22,000 |
| 2006/05/23 | 326.5 | 326.5 | 325 | 325 | -0.3 | -0.1% | 14,400 |
| 2006/05/22 | 327.5 | 328.3 | 325.3 | 325.3 | -3.2 | -1% | 2,800 |
| 2006/05/19 | 327.5 | 328.8 | 325.3 | 328.5 | +1 | +0.3% | 2,400 |
| 2006/05/18 | 325.3 | 329.3 | 325.3 | 327.5 | -4.3 | -1.3% | 5,600 |
| 2006/05/17 | 325.3 | 331.8 | 325.3 | 331.8 | +6.5 | +2% | 7,200 |
| 2006/05/16 | 327.5 | 336.5 | 325.3 | 325.3 | -12 | -3.6% | 10,000 |
| 2006/05/15 | 327.5 | 337.3 | 327.5 | 337.3 | -5.2 | -1.5% | 10,400 |
| 2006/05/12 | 332.5 | 342.5 | 325.5 | 342.5 | +5 | +1.5% | 15,200 |
| 2006/05/11 | 337.5 | 337.8 | 336.3 | 337.5 | ±0 | ±0% | 26,400 |
| 2006/05/10 | 340 | 340 | 337.5 | 337.5 | -1.3 | -0.4% | 7,600 |
4651～
4700
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
