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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
1～
50
件表示中 / 6705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 | 106,400円 | - | - | - | - | 0.81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 |
| 三精テクノ | 170,300円 | +22.4% | +49.8% | 2.94% | 9.59倍 | 0.77倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ＮＩＴＴＯＫＵ | 181,700円 | +16.9% | -11.2% | 2.31% | 13.13倍 | 0.83倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 藤商事 | 123,700円 | +0.1% | +1.6% | 4.45% | 6.99倍 | 0.60倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 化工機 | 377,500円 | +8.8% | +45.2% | 2.65% | 5.75倍 | 0.89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
