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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,183 | 1,192 | 1,175 | 1,184 | -16 | -1.3% | 19,700 |
| 2024/12/18 | 1,204 | 1,210 | 1,196 | 1,200 | -9 | -0.7% | 16,000 |
| 2024/12/17 | 1,215 | 1,220 | 1,201 | 1,209 | -5 | -0.4% | 13,000 |
| 2024/12/16 | 1,221 | 1,226 | 1,214 | 1,214 | -3 | -0.2% | 12,800 |
| 2024/12/13 | 1,243 | 1,252 | 1,194 | 1,217 | -42 | -3.3% | 43,700 |
| 2024/12/12 | 1,255 | 1,263 | 1,247 | 1,259 | +6 | +0.5% | 19,400 |
| 2024/12/11 | 1,259 | 1,267 | 1,245 | 1,253 | -4 | -0.3% | 16,900 |
| 2024/12/10 | 1,270 | 1,270 | 1,247 | 1,257 | -1 | -0.1% | 11,400 |
| 2024/12/09 | 1,236 | 1,262 | 1,236 | 1,258 | +22 | +1.8% | 15,600 |
| 2024/12/06 | 1,224 | 1,248 | 1,223 | 1,236 | +9 | +0.7% | 12,800 |
| 2024/12/05 | 1,216 | 1,235 | 1,214 | 1,227 | +20 | +1.7% | 13,500 |
| 2024/12/04 | 1,245 | 1,252 | 1,204 | 1,207 | -32 | -2.6% | 31,100 |
| 2024/12/03 | 1,253 | 1,253 | 1,232 | 1,239 | -13 | -1% | 22,400 |
| 2024/12/02 | 1,257 | 1,259 | 1,243 | 1,252 | -4 | -0.3% | 21,600 |
| 2024/11/29 | 1,305 | 1,305 | 1,256 | 1,256 | -27 | -2.1% | 25,000 |
| 2024/11/28 | 1,323 | 1,323 | 1,268 | 1,283 | -40 | -3% | 35,200 |
| 2024/11/27 | 1,375 | 1,381 | 1,320 | 1,323 | -47 | -3.4% | 35,700 |
| 2024/11/26 | 1,347 | 1,374 | 1,319 | 1,370 | +53 | +4% | 36,600 |
| 2024/11/25 | 1,305 | 1,319 | 1,295 | 1,317 | +28 | +2.2% | 15,100 |
| 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 |
101～
150
件表示中 / 6956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 | 96,200円 | +10.3% | - | 1.66% | 31.05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 |
| 三精テクノ | 146,200円 | +13.2% | +0.1% | 4.10% | 8.36倍 | 0.60倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 金銭機 | 93,800円 | -18.0% | -78.6% | 4.26% | 7.89倍 | 0.79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 |
| タツモ | 182,700円 | +14.3% | -15.0% | 1.86% | 7.55倍 | 1.09倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 日 工 | 67,600円 | +3.7% | +0.9% | 5.03% | 12.39倍 | 0.75倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
