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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,096 | 1,096 | 1,052 | 1,073 | -10 | -0.9% | 145,200 |
| 2024/06/25 | 1,082 | 1,108 | 1,073 | 1,083 | +2 | +0.2% | 93,000 |
| 2024/06/24 | 1,103 | 1,103 | 1,075 | 1,081 | -13 | -1.2% | 57,600 |
| 2024/06/21 | 1,093 | 1,100 | 1,080 | 1,094 | -5 | -0.5% | 99,200 |
| 2024/06/20 | 1,097 | 1,114 | 1,075 | 1,099 | +4 | +0.4% | 65,400 |
| 2024/06/19 | 1,078 | 1,103 | 1,078 | 1,095 | +24 | +2.2% | 73,600 |
| 2024/06/18 | 1,066 | 1,071 | 1,056 | 1,071 | +16 | +1.5% | 32,000 |
| 2024/06/17 | 1,050 | 1,058 | 1,042 | 1,055 | -8 | -0.8% | 34,900 |
| 2024/06/14 | 1,031 | 1,075 | 1,031 | 1,063 | +18 | +1.7% | 56,600 |
| 2024/06/13 | 1,052 | 1,059 | 1,045 | 1,045 | -8 | -0.8% | 24,300 |
| 2024/06/12 | 1,051 | 1,063 | 1,046 | 1,053 | -4 | -0.4% | 17,400 |
| 2024/06/11 | 1,070 | 1,074 | 1,057 | 1,057 | -13 | -1.2% | 26,400 |
| 2024/06/10 | 1,032 | 1,070 | 1,029 | 1,070 | +41 | +4% | 39,000 |
| 2024/06/07 | 1,021 | 1,032 | 1,015 | 1,029 | +18 | +1.8% | 29,000 |
| 2024/06/06 | 1,044 | 1,044 | 1,010 | 1,011 | -18 | -1.7% | 38,600 |
| 2024/06/05 | 1,042 | 1,047 | 1,018 | 1,029 | -17 | -1.6% | 55,500 |
| 2024/06/04 | 1,050 | 1,068 | 1,046 | 1,046 | +4 | +0.4% | 40,500 |
| 2024/06/03 | 1,059 | 1,060 | 1,038 | 1,042 | -17 | -1.6% | 41,400 |
| 2024/05/31 | 1,060 | 1,065 | 1,050 | 1,059 | +6 | +0.6% | 39,200 |
| 2024/05/30 | 1,042 | 1,068 | 1,038 | 1,053 | +5 | +0.5% | 37,900 |
| 2024/05/29 | 1,074 | 1,079 | 1,045 | 1,048 | -26 | -2.4% | 27,600 |
| 2024/05/28 | 1,078 | 1,088 | 1,071 | 1,074 | -14 | -1.3% | 26,800 |
| 2024/05/27 | 1,095 | 1,095 | 1,077 | 1,088 | -8 | -0.7% | 16,800 |
| 2024/05/24 | 1,078 | 1,096 | 1,075 | 1,096 | +10 | +0.9% | 19,700 |
| 2024/05/23 | 1,080 | 1,089 | 1,063 | 1,086 | +6 | +0.6% | 23,600 |
| 2024/05/22 | 1,100 | 1,103 | 1,073 | 1,080 | -12 | -1.1% | 50,300 |
| 2024/05/21 | 1,110 | 1,111 | 1,089 | 1,092 | -12 | -1.1% | 25,200 |
| 2024/05/20 | 1,093 | 1,114 | 1,092 | 1,104 | +11 | +1% | 42,300 |
| 2024/05/17 | 1,087 | 1,110 | 1,080 | 1,093 | +4 | +0.4% | 41,100 |
| 2024/05/16 | 1,076 | 1,098 | 1,062 | 1,089 | +13 | +1.2% | 38,800 |
| 2024/05/15 | 1,075 | 1,084 | 1,064 | 1,076 | +12 | +1.1% | 26,700 |
| 2024/05/14 | 1,060 | 1,064 | 1,049 | 1,064 | -1 | -0.1% | 25,100 |
| 2024/05/13 | 1,028 | 1,065 | 1,028 | 1,065 | +36 | +3.5% | 24,500 |
| 2024/05/10 | 1,049 | 1,051 | 1,029 | 1,029 | -18 | -1.7% | 28,200 |
| 2024/05/09 | 1,083 | 1,086 | 1,042 | 1,047 | -30 | -2.8% | 51,500 |
| 2024/05/08 | 1,055 | 1,084 | 1,055 | 1,077 | +27 | +2.6% | 84,600 |
| 2024/05/07 | 1,023 | 1,053 | 1,023 | 1,050 | +30 | +2.9% | 52,500 |
| 2024/05/02 | 1,005 | 1,029 | 1,005 | 1,020 | +20 | +2% | 42,600 |
| 2024/05/01 | 1,009 | 1,013 | 999 | 1,000 | -13 | -1.3% | 46,100 |
| 2024/04/30 | 1,013 | 1,015 | 1,001 | 1,013 | +4 | +0.4% | 61,800 |
| 2024/04/26 | 991 | 1,010 | 985 | 1,009 | +17 | +1.7% | 69,800 |
| 2024/04/25 | 1,000 | 1,005 | 992 | 992 | -12 | -1.2% | 56,000 |
| 2024/04/24 | 1,016 | 1,016 | 1,002 | 1,004 | -17 | -1.7% | 58,900 |
| 2024/04/23 | 1,010 | 1,024 | 1,007 | 1,021 | +16 | +1.6% | 39,800 |
| 2024/04/22 | 1,011 | 1,025 | 1,004 | 1,005 | +9 | +0.9% | 73,500 |
| 2024/04/19 | 1,056 | 1,057 | 992 | 996 | -69 | -6.5% | 165,100 |
| 2024/04/18 | 1,027 | 1,071 | 1,025 | 1,065 | +40 | +3.9% | 67,300 |
| 2024/04/17 | 1,026 | 1,059 | 1,025 | 1,025 | -4 | -0.4% | 60,600 |
| 2024/04/16 | 1,045 | 1,051 | 1,026 | 1,029 | -31 | -2.9% | 71,300 |
| 2024/04/15 | 1,060 | 1,079 | 1,048 | 1,060 | +3 | +0.3% | 76,500 |
101～
150
件表示中 / 6836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 | 126,300円 | +10.4% | +33.1% | 0.79% | 46.42倍 | 0.96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 |
| ＧＣジョイコＨ | 265,400円 | -0.8% | -7.2% | 3.77% | 4.96倍 | 0.64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 |
| レオン自機 | 136,600円 | +3.3% | +9.3% | 3.07% | 9.80倍 | 1.01倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 西部技研 | 174,000円 | +16.3% | +5.0% | 4.02% | 9.75倍 | 1.25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 | 48,200円 | -0.1% | -38.1% | 3.94% | 36.96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」 |
市場注目の銘柄
チャート関連のコラム
