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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,498 | 1,518 | 1,488 | 1,514 | +6 | +0.4% | 32,200 |
| 2024/03/18 | 1,518 | 1,541 | 1,503 | 1,508 | -14 | -0.9% | 30,600 |
| 2024/03/15 | 1,515 | 1,526 | 1,500 | 1,522 | -6 | -0.4% | 40,100 |
| 2024/03/14 | 1,510 | 1,528 | 1,494 | 1,528 | +20 | +1.3% | 24,600 |
| 2024/03/13 | 1,527 | 1,547 | 1,481 | 1,508 | -21 | -1.4% | 53,300 |
| 2024/03/12 | 1,443 | 1,529 | 1,438 | 1,529 | +58 | +3.9% | 74,000 |
| 2024/03/11 | 1,463 | 1,500 | 1,441 | 1,471 | +1 | +0.1% | 72,100 |
| 2024/03/08 | 1,539 | 1,550 | 1,465 | 1,470 | -101 | -6.4% | 128,200 |
| 2024/03/07 | 1,599 | 1,609 | 1,558 | 1,571 | -14 | -0.9% | 36,200 |
| 2024/03/06 | 1,573 | 1,626 | 1,553 | 1,585 | -17 | -1.1% | 34,800 |
| 2024/03/05 | 1,569 | 1,610 | 1,559 | 1,602 | +10 | +0.6% | 36,000 |
| 2024/03/04 | 1,599 | 1,612 | 1,567 | 1,592 | -2 | -0.1% | 61,200 |
| 2024/03/01 | 1,619 | 1,639 | 1,590 | 1,594 | -25 | -1.5% | 70,200 |
| 2024/02/29 | 1,686 | 1,686 | 1,617 | 1,619 | -94 | -5.5% | 58,700 |
| 2024/02/28 | 1,710 | 1,739 | 1,705 | 1,713 | -37 | -2.1% | 54,800 |
| 2024/02/27 | 1,779 | 1,803 | 1,743 | 1,750 | -69 | -3.8% | 59,900 |
| 2024/02/26 | 1,741 | 1,835 | 1,704 | 1,819 | +52 | +2.9% | 59,700 |
| 2024/02/22 | 1,712 | 1,767 | 1,698 | 1,767 | +44 | +2.6% | 39,900 |
| 2024/02/21 | 1,749 | 1,749 | 1,701 | 1,723 | -39 | -2.2% | 41,900 |
| 2024/02/20 | 1,827 | 1,827 | 1,761 | 1,762 | -65 | -3.6% | 48,500 |
| 2024/02/19 | 1,860 | 1,891 | 1,813 | 1,827 | -25 | -1.3% | 199,900 |
| 2024/02/16 | 1,921 | 1,950 | 1,852 | 1,852 | -87 | -4.5% | 192,000 |
| 2024/02/15 | 1,939 | 1,960 | 1,874 | 1,939 | +33 | +1.7% | 55,000 |
| 2024/02/14 | 1,880 | 1,915 | 1,859 | 1,906 | +9 | +0.5% | 89,300 |
| 2024/02/13 | 1,872 | 1,897 | 1,867 | 1,897 | +52 | +2.8% | 52,100 |
| 2024/02/09 | 1,843 | 1,885 | 1,840 | 1,845 | ±0 | ±0% | 52,100 |
| 2024/02/08 | 1,845 | 1,860 | 1,805 | 1,845 | -19 | -1% | 71,500 |
| 2024/02/07 | 1,870 | 1,897 | 1,848 | 1,864 | -31 | -1.6% | 80,400 |
| 2024/02/06 | 1,835 | 1,895 | 1,821 | 1,895 | +50 | +2.7% | 58,200 |
| 2024/02/05 | 1,828 | 1,855 | 1,777 | 1,845 | +57 | +3.2% | 100,800 |
| 2024/02/02 | 1,810 | 1,810 | 1,752 | 1,788 | -43 | -2.3% | 180,300 |
| 2024/02/01 | 1,855 | 1,861 | 1,831 | 1,831 | -30 | -1.6% | 36,400 |
| 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 |
351～
400
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
