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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 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 |
| 2006/05/09 | 338.3 | 339.5 | 337.5 | 338.8 | -8.5 | -2.4% | 25,200 |
| 2006/05/08 | 342.3 | 347.3 | 337.8 | 347.3 | +9.8 | +2.9% | 13,600 |
| 2006/05/02 | 347.5 | 347.5 | 337.5 | 337.5 | -2.5 | -0.7% | 18,800 |
| 2006/05/01 | 335 | 340 | 335 | 340 | +5.2 | +1.6% | 19,600 |
| 2006/04/28 | 347.8 | 348.8 | 334.8 | 334.8 | -12 | -3.5% | 32,800 |
| 2006/04/27 | 347 | 347 | 341.3 | 346.8 | -0.7 | -0.2% | 10,000 |
| 2006/04/26 | 340 | 347.5 | 340 | 347.5 | +0.2 | +0.1% | 14,800 |
| 2006/04/25 | 344.5 | 347.3 | 342.5 | 347.3 | +7.5 | +2.2% | 13,200 |
4701～
4750
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
