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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 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 |
201～
250
件表示中 / 7019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 | 97,800円 | +10.3% | - | 1.64% | 31.58倍 | 0.76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 |
| 金銭機 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.38倍 | 0.84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 |
| 小池工 | 128,700円 | -2.2% | -20.6% | 3.73% | 9.70倍 | 0.64倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ＡＩメカテック | 422,000円 | +19.1% | +20.8% | 1.18% | 16.51倍 | 2.41倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| ヒラノテク | 161,600円 | -30.7% | -15.5% | 5.20% | 22.24倍 | 0.64倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
