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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,273 | 1,289 | 1,264 | 1,289 | +26 | +2.1% | 8,300 |
| 2024/11/21 | 1,251 | 1,280 | 1,251 | 1,263 | +27 | +2.2% | 10,500 |
| 2024/11/20 | 1,245 | 1,264 | 1,233 | 1,236 | -9 | -0.7% | 8,800 |
| 2024/11/19 | 1,241 | 1,261 | 1,241 | 1,245 | +4 | +0.3% | 8,900 |
| 2024/11/18 | 1,252 | 1,277 | 1,240 | 1,241 | -11 | -0.9% | 11,700 |
| 2024/11/15 | 1,288 | 1,291 | 1,252 | 1,252 | -19 | -1.5% | 13,900 |
| 2024/11/14 | 1,295 | 1,302 | 1,271 | 1,271 | -20 | -1.5% | 14,200 |
| 2024/11/13 | 1,304 | 1,326 | 1,287 | 1,291 | -13 | -1% | 14,100 |
| 2024/11/12 | 1,279 | 1,314 | 1,274 | 1,304 | +53 | +4.2% | 33,400 |
| 2024/11/11 | 1,270 | 1,294 | 1,251 | 1,251 | -2 | -0.2% | 15,200 |
| 2024/11/08 | 1,256 | 1,281 | 1,250 | 1,253 | -3 | -0.2% | 18,700 |
| 2024/11/07 | 1,311 | 1,323 | 1,255 | 1,256 | -60 | -4.6% | 30,200 |
| 2024/11/06 | 1,296 | 1,320 | 1,292 | 1,316 | +20 | +1.5% | 12,900 |
| 2024/11/05 | 1,311 | 1,334 | 1,293 | 1,296 | -12 | -0.9% | 14,800 |
| 2024/11/01 | 1,360 | 1,360 | 1,308 | 1,308 | -61 | -4.5% | 17,200 |
| 2024/10/31 | 1,340 | 1,369 | 1,337 | 1,369 | +33 | +2.5% | 18,300 |
| 2024/10/30 | 1,363 | 1,395 | 1,324 | 1,336 | -20 | -1.5% | 189,300 |
| 2024/10/29 | 1,363 | 1,363 | 1,335 | 1,356 | +3 | +0.2% | 18,100 |
| 2024/10/28 | 1,322 | 1,359 | 1,316 | 1,353 | +31 | +2.3% | 21,700 |
| 2024/10/25 | 1,315 | 1,353 | 1,308 | 1,322 | +7 | +0.5% | 25,700 |
| 2024/10/24 | 1,340 | 1,354 | 1,312 | 1,315 | -31 | -2.3% | 33,000 |
| 2024/10/23 | 1,390 | 1,428 | 1,346 | 1,346 | -30 | -2.2% | 50,900 |
| 2024/10/22 | 1,389 | 1,418 | 1,362 | 1,376 | +6 | +0.4% | 48,700 |
| 2024/10/21 | 1,330 | 1,396 | 1,315 | 1,370 | +59 | +4.5% | 54,900 |
| 2024/10/18 | 1,323 | 1,330 | 1,301 | 1,311 | +10 | +0.8% | 17,500 |
| 2024/10/17 | 1,321 | 1,347 | 1,291 | 1,301 | -15 | -1.1% | 27,100 |
| 2024/10/16 | 1,279 | 1,339 | 1,279 | 1,316 | +22 | +1.7% | 30,000 |
| 2024/10/15 | 1,289 | 1,307 | 1,272 | 1,294 | +10 | +0.8% | 29,500 |
| 2024/10/11 | 1,285 | 1,288 | 1,268 | 1,284 | +15 | +1.2% | 21,700 |
| 2024/10/10 | 1,292 | 1,330 | 1,264 | 1,269 | -15 | -1.2% | 50,900 |
| 2024/10/09 | 1,258 | 1,350 | 1,257 | 1,284 | +56 | +4.6% | 114,700 |
| 2024/10/08 | 1,304 | 1,305 | 1,211 | 1,228 | -116 | -8.6% | 95,100 |
| 2024/10/07 | 1,230 | 1,348 | 1,230 | 1,344 | +125 | +10.3% | 61,300 |
| 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 |
1～
50
件表示中 / 6837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 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98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 |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17倍 | 0.43倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| ＧＣジョイコＨ | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日トムソン | 47,600円 | -0.1% | -38.1% | 3.99% | 36.50倍 | 0.44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」 |
市場注目の銘柄
チャート関連のコラム
