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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,180 | 1,260 | 1,171 | 1,219 | -83 | -6.4% | 107,900 |
| 2024/10/03 | 1,292 | 1,315 | 1,273 | 1,302 | +37 | +2.9% | 29,300 |
| 2024/10/02 | 1,269 | 1,277 | 1,252 | 1,265 | -5 | -0.4% | 20,700 |
| 2024/10/01 | 1,263 | 1,280 | 1,234 | 1,270 | +22 | +1.8% | 20,500 |
| 2024/09/30 | 1,306 | 1,319 | 1,244 | 1,248 | -88 | -6.6% | 46,300 |
| 2024/09/27 | 1,362 | 1,362 | 1,325 | 1,336 | -26 | -1.9% | 28,500 |
| 2024/09/26 | 1,305 | 1,362 | 1,293 | 1,362 | +74 | +5.7% | 46,300 |
| 2024/09/25 | 1,290 | 1,309 | 1,279 | 1,288 | -2 | -0.2% | 23,800 |
| 2024/09/24 | 1,292 | 1,305 | 1,278 | 1,290 | -2 | -0.2% | 24,800 |
| 2024/09/20 | 1,297 | 1,308 | 1,272 | 1,292 | +13 | +1% | 31,800 |
| 2024/09/19 | 1,250 | 1,279 | 1,242 | 1,279 | +44 | +3.6% | 32,400 |
| 2024/09/18 | 1,247 | 1,248 | 1,212 | 1,235 | +5 | +0.4% | 21,100 |
| 2024/09/17 | 1,244 | 1,253 | 1,203 | 1,230 | -2 | -0.2% | 37,300 |
| 2024/09/13 | 1,245 | 1,245 | 1,221 | 1,232 | +6 | +0.5% | 22,800 |
| 2024/09/12 | 1,192 | 1,233 | 1,192 | 1,226 | +53 | +4.5% | 25,500 |
| 2024/09/11 | 1,197 | 1,218 | 1,168 | 1,173 | -14 | -1.2% | 28,900 |
| 2024/09/10 | 1,172 | 1,196 | 1,171 | 1,187 | +15 | +1.3% | 13,300 |
| 2024/09/09 | 1,148 | 1,184 | 1,148 | 1,172 | +1 | +0.1% | 18,700 |
| 2024/09/06 | 1,168 | 1,177 | 1,156 | 1,171 | ±0 | ±0% | 13,200 |
| 2024/09/05 | 1,181 | 1,204 | 1,155 | 1,171 | -10 | -0.8% | 15,800 |
| 2024/09/04 | 1,188 | 1,202 | 1,175 | 1,181 | -37 | -3% | 18,200 |
| 2024/09/03 | 1,212 | 1,228 | 1,209 | 1,218 | +11 | +0.9% | 12,000 |
| 2024/09/02 | 1,234 | 1,235 | 1,195 | 1,207 | -27 | -2.2% | 17,100 |
| 2024/08/30 | 1,247 | 1,248 | 1,213 | 1,234 | -6 | -0.5% | 16,900 |
| 2024/08/29 | 1,196 | 1,245 | 1,188 | 1,240 | +38 | +3.2% | 24,400 |
| 2024/08/28 | 1,225 | 1,253 | 1,200 | 1,202 | -29 | -2.4% | 33,800 |
| 2024/08/27 | 1,192 | 1,248 | 1,192 | 1,231 | +22 | +1.8% | 37,500 |
| 2024/08/26 | 1,190 | 1,229 | 1,179 | 1,209 | +18 | +1.5% | 28,000 |
| 2024/08/23 | 1,174 | 1,199 | 1,167 | 1,191 | +34 | +2.9% | 23,100 |
| 2024/08/22 | 1,155 | 1,210 | 1,155 | 1,157 | +7 | +0.6% | 18,400 |
| 2024/08/21 | 1,159 | 1,168 | 1,141 | 1,150 | +19 | +1.7% | 18,600 |
| 2024/08/20 | 1,172 | 1,179 | 1,131 | 1,131 | -35 | -3% | 23,600 |
| 2024/08/19 | 1,204 | 1,227 | 1,126 | 1,166 | -50 | -4.1% | 66,700 |
| 2024/08/16 | 1,150 | 1,216 | 1,150 | 1,216 | +66 | +5.7% | 87,200 |
| 2024/08/15 | 1,120 | 1,154 | 1,104 | 1,150 | +30 | +2.7% | 63,000 |
| 2024/08/14 | 1,062 | 1,120 | 1,047 | 1,120 | +60 | +5.7% | 54,900 |
| 2024/08/13 | 1,064 | 1,069 | 1,059 | 1,060 | -3 | -0.3% | 8,900 |
| 2024/08/09 | 1,060 | 1,075 | 1,042 | 1,063 | +33 | +3.2% | 31,600 |
| 2024/08/08 | 1,037 | 1,066 | 1,023 | 1,030 | +2 | +0.2% | 28,300 |
| 2024/08/07 | 989 | 1,045 | 988 | 1,028 | +12 | +1.2% | 24,700 |
| 2024/08/06 | 959 | 1,025 | 959 | 1,016 | +72 | +7.6% | 47,400 |
| 2024/08/05 | 999 | 1,016 | 939 | 944 | -74 | -7.3% | 50,400 |
| 2024/08/02 | 1,066 | 1,072 | 1,018 | 1,018 | -51 | -4.8% | 51,600 |
| 2024/08/01 | 1,109 | 1,114 | 1,049 | 1,069 | -41 | -3.7% | 27,100 |
| 2024/07/31 | 1,088 | 1,110 | 1,066 | 1,110 | +36 | +3.4% | 51,800 |
| 2024/07/30 | 1,057 | 1,084 | 1,048 | 1,074 | +20 | +1.9% | 46,000 |
| 2024/07/29 | 1,053 | 1,063 | 1,042 | 1,054 | +13 | +1.2% | 26,900 |
| 2024/07/26 | 1,027 | 1,053 | 1,021 | 1,041 | +13 | +1.3% | 56,100 |
| 2024/07/25 | 1,065 | 1,065 | 1,028 | 1,028 | -34 | -3.2% | 66,200 |
| 2024/07/24 | 1,110 | 1,131 | 1,054 | 1,062 | -108 | -9.2% | 128,500 |
1～
50
件表示中 / 6804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 | 121,900円 | +10.4% | +33.1% | 0.82% | 44.80倍 | 0.92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 |
| ヤマシンフィルタ | 51,100円 | -1.9% | +0.4% | 1.96% | 37.03倍 | 1.70倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日トムソン | 49,400円 | +1.7% | -9.4% | 3.85% | 16.21倍 | 0.45倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| トーヨーカネツ | 416,000円 | +10.6% | +14.6% | 4.38% | 11.46倍 | 0.85倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 日阪製 | 104,100円 | +8.3% | -20.6% | 4.03% | 18.15倍 | 0.48倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
