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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 1,087 | 1,087 | 1,048 | 1,057 | -30 | -2.8% | 126,600 |
| 2024/04/11 | 1,130 | 1,142 | 1,085 | 1,087 | -44 | -3.9% | 162,400 |
| 2024/04/10 | 1,179 | 1,179 | 1,131 | 1,131 | -48 | -4.1% | 150,000 |
| 2024/04/09 | 1,203 | 1,204 | 1,175 | 1,179 | -27 | -2.2% | 141,400 |
| 2024/04/08 | 1,287 | 1,292 | 1,200 | 1,206 | -133 | -9.9% | 278,700 |
| 2024/04/05 | 1,316 | 1,347 | 1,314 | 1,339 | +2 | +0.1% | 105,300 |
| 2024/04/04 | 1,373 | 1,373 | 1,332 | 1,337 | -36 | -2.6% | 50,300 |
| 2024/04/03 | 1,331 | 1,387 | 1,313 | 1,373 | +27 | +2% | 79,400 |
| 2024/04/02 | 1,369 | 1,369 | 1,331 | 1,346 | +5 | +0.4% | 63,400 |
| 2024/04/01 | 1,396 | 1,396 | 1,334 | 1,341 | -52 | -3.7% | 64,700 |
| 2024/03/29 | 1,385 | 1,423 | 1,383 | 1,393 | +2 | +0.1% | 71,000 |
| 2024/03/28 | 1,455 | 1,455 | 1,380 | 1,391 | -64 | -4.4% | 66,900 |
| 2024/03/27 | 1,434 | 1,470 | 1,428 | 1,455 | +17 | +1.2% | 59,200 |
| 2024/03/26 | 1,430 | 1,452 | 1,414 | 1,438 | -8 | -0.6% | 56,700 |
| 2024/03/25 | 1,478 | 1,486 | 1,444 | 1,446 | -46 | -3.1% | 33,400 |
| 2024/03/22 | 1,490 | 1,500 | 1,473 | 1,492 | +2 | +0.1% | 37,100 |
| 2024/03/21 | 1,514 | 1,521 | 1,485 | 1,490 | -24 | -1.6% | 37,200 |
301～
350
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
