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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 1,033 | 1,217 | 1,010 | 1,170 | +167 | +16.7% | 524,700 |
| 2024/07/22 | 1,011 | 1,023 | 996 | 1,003 | -7 | -0.7% | 59,100 |
| 2024/07/19 | 1,029 | 1,029 | 1,010 | 1,010 | -24 | -2.3% | 66,400 |
| 2024/07/18 | 1,055 | 1,058 | 1,027 | 1,034 | -26 | -2.5% | 72,400 |
| 2024/07/17 | 1,078 | 1,079 | 1,054 | 1,060 | -8 | -0.7% | 40,300 |
| 2024/07/16 | 1,085 | 1,089 | 1,068 | 1,068 | -17 | -1.6% | 33,300 |
| 2024/07/12 | 1,061 | 1,098 | 1,061 | 1,085 | +21 | +2% | 49,800 |
| 2024/07/11 | 1,065 | 1,071 | 1,045 | 1,064 | +15 | +1.4% | 38,900 |
| 2024/07/10 | 1,067 | 1,067 | 1,045 | 1,049 | -8 | -0.8% | 30,300 |
| 2024/07/09 | 1,068 | 1,071 | 1,047 | 1,057 | -4 | -0.4% | 51,300 |
| 2024/07/08 | 1,065 | 1,065 | 1,048 | 1,061 | -4 | -0.4% | 27,500 |
| 2024/07/05 | 1,072 | 1,072 | 1,062 | 1,065 | -7 | -0.7% | 24,600 |
| 2024/07/04 | 1,079 | 1,087 | 1,059 | 1,072 | ±0 | ±0% | 22,800 |
| 2024/07/03 | 1,076 | 1,085 | 1,065 | 1,072 | -3 | -0.3% | 21,400 |
| 2024/07/02 | 1,106 | 1,116 | 1,075 | 1,075 | -22 | -2% | 41,700 |
| 2024/07/01 | 1,128 | 1,157 | 1,079 | 1,097 | -4 | -0.4% | 70,900 |
| 2024/06/28 | 1,118 | 1,135 | 1,099 | 1,101 | -4 | -0.4% | 43,600 |
| 2024/06/27 | 1,086 | 1,123 | 1,053 | 1,105 | +32 | +3% | 135,500 |
| 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 |
151～
200
件表示中 / 6924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 | 105,100円 | -8.0% | -70.6% | 0.95% | - | 0.80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 |
| 西部技研 | 150,700円 | +8.0% | -13.4% | 4.64% | 9.83倍 | 1.02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 |
| 日東工器 | 161,200円 | -0.1% | -4.9% | 2.42% | 16.54倍 | 0.52倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 島精機 | 81,600円 | -10.9% | - | 1.23% | - | 0.32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 |
| 化工機 | 116,700円 | +21.4% | -3.4% | 3.14% | 8.33倍 | 0.75倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
