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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,876 | 1,896 | 1,827 | 1,861 | +8 | +0.4% | 39,900 |
| 2024/01/30 | 1,837 | 1,860 | 1,826 | 1,853 | +42 | +2.3% | 49,400 |
| 2024/01/29 | 1,748 | 1,811 | 1,747 | 1,811 | +84 | +4.9% | 50,500 |
| 2024/01/26 | 1,746 | 1,752 | 1,727 | 1,727 | -39 | -2.2% | 121,000 |
| 2024/01/25 | 1,775 | 1,785 | 1,756 | 1,766 | -22 | -1.2% | 35,700 |
| 2024/01/24 | 1,796 | 1,806 | 1,780 | 1,788 | -19 | -1.1% | 33,400 |
| 2024/01/23 | 1,825 | 1,840 | 1,795 | 1,807 | -14 | -0.8% | 38,400 |
| 2024/01/22 | 1,804 | 1,829 | 1,787 | 1,821 | +55 | +3.1% | 68,000 |
| 2024/01/19 | 1,780 | 1,826 | 1,766 | 1,766 | +9 | +0.5% | 66,600 |
| 2024/01/18 | 1,747 | 1,765 | 1,730 | 1,757 | +27 | +1.6% | 38,400 |
| 2024/01/17 | 1,750 | 1,772 | 1,692 | 1,730 | -20 | -1.1% | 80,900 |
| 2024/01/16 | 1,800 | 1,800 | 1,750 | 1,750 | -66 | -3.6% | 72,900 |
| 2024/01/15 | 1,836 | 1,836 | 1,805 | 1,816 | -35 | -1.9% | 52,900 |
| 2024/01/12 | 1,880 | 1,910 | 1,846 | 1,851 | -37 | -2% | 51,400 |
| 2024/01/11 | 1,867 | 1,909 | 1,857 | 1,888 | +34 | +1.8% | 83,300 |
| 2024/01/10 | 1,875 | 1,891 | 1,841 | 1,854 | -96 | -4.9% | 86,700 |
| 2024/01/09 | 1,850 | 1,950 | 1,850 | 1,950 | +73 | +3.9% | 157,600 |
| 2024/01/05 | 1,823 | 1,879 | 1,784 | 1,877 | +53 | +2.9% | 103,400 |
| 2024/01/04 | 1,800 | 1,826 | 1,727 | 1,824 | +20 | +1.1% | 131,600 |
| 2023/12/29 | 1,827 | 1,900 | 1,718 | 1,804 | +17 | +1% | 379,300 |
| 2023/12/28 | 1,627 | 1,830 | 1,627 | 1,787 | +266 | +17.5% | 664,700 |
| 2023/12/27 | 1,473 | 1,521 | 1,472 | 1,521 | +9 | +0.6% | 60,700 |
| 2023/12/26 | 1,484 | 1,513 | 1,471 | 1,512 | +33 | +2.2% | 75,600 |
| 2023/12/25 | 1,380 | 1,479 | 1,380 | 1,479 | +39 | +2.7% | 63,000 |
| 2023/12/22 | 1,408 | 1,440 | 1,404 | 1,440 | +32 | +2.3% | 17,200 |
| 2023/12/21 | 1,410 | 1,419 | 1,386 | 1,408 | -2 | -0.1% | 28,500 |
| 2023/12/20 | 1,423 | 1,457 | 1,410 | 1,410 | +7 | +0.5% | 39,800 |
| 2023/12/19 | 1,365 | 1,403 | 1,362 | 1,403 | +55 | +4.1% | 38,300 |
| 2023/12/18 | 1,340 | 1,352 | 1,317 | 1,348 | -2 | -0.1% | 21,500 |
| 2023/12/15 | 1,409 | 1,429 | 1,342 | 1,350 | -67 | -4.7% | 46,200 |
| 2023/12/14 | 1,469 | 1,469 | 1,407 | 1,417 | -52 | -3.5% | 32,600 |
| 2023/12/13 | 1,455 | 1,482 | 1,443 | 1,469 | +16 | +1.1% | 35,800 |
| 2023/12/12 | 1,460 | 1,475 | 1,442 | 1,453 | -8 | -0.5% | 41,100 |
| 2023/12/11 | 1,417 | 1,461 | 1,411 | 1,461 | +42 | +3% | 35,500 |
| 2023/12/08 | 1,422 | 1,431 | 1,399 | 1,419 | -2 | -0.1% | 32,600 |
| 2023/12/07 | 1,399 | 1,432 | 1,390 | 1,421 | +11 | +0.8% | 29,500 |
| 2023/12/06 | 1,395 | 1,422 | 1,393 | 1,410 | +16 | +1.1% | 28,100 |
| 2023/12/05 | 1,417 | 1,440 | 1,394 | 1,394 | -32 | -2.2% | 32,700 |
| 2023/12/04 | 1,415 | 1,430 | 1,408 | 1,426 | +15 | +1.1% | 24,300 |
| 2023/12/01 | 1,438 | 1,438 | 1,402 | 1,411 | -22 | -1.5% | 29,700 |
| 2023/11/30 | 1,442 | 1,448 | 1,421 | 1,433 | -2 | -0.1% | 21,100 |
| 2023/11/29 | 1,461 | 1,465 | 1,420 | 1,435 | -28 | -1.9% | 25,600 |
| 2023/11/28 | 1,447 | 1,475 | 1,447 | 1,463 | +19 | +1.3% | 41,900 |
| 2023/11/27 | 1,430 | 1,450 | 1,428 | 1,444 | +24 | +1.7% | 25,700 |
| 2023/11/24 | 1,420 | 1,439 | 1,417 | 1,420 | -5 | -0.4% | 20,000 |
| 2023/11/22 | 1,404 | 1,435 | 1,400 | 1,425 | +20 | +1.4% | 18,700 |
| 2023/11/21 | 1,373 | 1,406 | 1,371 | 1,405 | +45 | +3.3% | 25,800 |
| 2023/11/20 | 1,383 | 1,385 | 1,351 | 1,360 | -29 | -2.1% | 29,100 |
| 2023/11/17 | 1,385 | 1,408 | 1,382 | 1,389 | +5 | +0.4% | 23,600 |
| 2023/11/16 | 1,429 | 1,432 | 1,383 | 1,384 | -59 | -4.1% | 36,500 |
201～
250
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
