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 |
---|---|---|---|---|---|---|---|
2023/06/27 | 1,176 | 1,230 | 1,116 | 1,230 | -66 | -5.1% | 556,500 |
2023/06/26 | 1,308 | 1,325 | 1,291 | 1,296 | -21 | -1.6% | 189,500 |
2023/06/23 | 1,306 | 1,348 | 1,303 | 1,317 | -7 | -0.5% | 150,800 |
2023/06/22 | 1,342 | 1,354 | 1,315 | 1,324 | -8 | -0.6% | 170,400 |
2023/06/21 | 1,314 | 1,339 | 1,305 | 1,332 | +24 | +1.8% | 177,100 |
2023/06/20 | 1,267 | 1,308 | 1,267 | 1,308 | +49 | +3.9% | 173,700 |
2023/06/19 | 1,245 | 1,264 | 1,238 | 1,259 | +14 | +1.1% | 118,600 |
2023/06/16 | 1,215 | 1,245 | 1,215 | 1,245 | +34 | +2.8% | 119,400 |
2023/06/15 | 1,180 | 1,225 | 1,180 | 1,211 | +31 | +2.6% | 152,500 |
2023/06/14 | 1,159 | 1,186 | 1,148 | 1,180 | +26 | +2.3% | 112,200 |
2023/06/13 | 1,156 | 1,174 | 1,149 | 1,154 | +8 | +0.7% | 166,100 |
2023/06/12 | 1,118 | 1,153 | 1,116 | 1,146 | +28 | +2.5% | 200,200 |
2023/06/09 | 1,105 | 1,120 | 1,088 | 1,118 | +15 | +1.4% | 177,400 |
2023/06/08 | 1,080 | 1,118 | 1,078 | 1,103 | +43 | +4.1% | 312,800 |
2023/06/07 | 1,039 | 1,066 | 1,032 | 1,060 | +21 | +2% | 84,000 |
2023/06/06 | 1,046 | 1,046 | 1,027 | 1,039 | -21 | -2% | 48,400 |
2023/06/05 | 1,080 | 1,084 | 1,058 | 1,060 | +3 | +0.3% | 77,200 |
2023/06/02 | 1,045 | 1,062 | 1,033 | 1,057 | +24 | +2.3% | 81,700 |
2023/06/01 | 1,036 | 1,047 | 1,033 | 1,033 | -3 | -0.3% | 43,300 |
2023/05/31 | 1,066 | 1,066 | 1,036 | 1,036 | -30 | -2.8% | 129,900 |
2023/05/30 | 1,075 | 1,080 | 1,063 | 1,066 | -23 | -2.1% | 98,200 |
2023/05/29 | 1,100 | 1,105 | 1,083 | 1,089 | -19 | -1.7% | 72,900 |
2023/05/26 | 1,090 | 1,109 | 1,086 | 1,108 | +26 | +2.4% | 116,800 |
2023/05/25 | 1,099 | 1,104 | 1,073 | 1,082 | -18 | -1.6% | 227,200 |
2023/05/24 | 1,115 | 1,120 | 1,093 | 1,100 | -15 | -1.3% | 105,700 |
2023/05/23 | 1,135 | 1,135 | 1,105 | 1,115 | -11 | -1% | 161,400 |
2023/05/22 | 1,150 | 1,156 | 1,122 | 1,126 | -37 | -3.2% | 139,800 |
2023/05/19 | 1,178 | 1,184 | 1,145 | 1,163 | -1 | -0.1% | 199,200 |
2023/05/18 | 1,176 | 1,176 | 1,146 | 1,164 | -33 | -2.8% | 214,700 |
2023/05/17 | 1,198 | 1,233 | 1,189 | 1,197 | +12 | +1% | 316,700 |
2023/05/16 | 1,200 | 1,207 | 1,174 | 1,185 | -12 | -1% | 144,900 |
2023/05/15 | 1,200 | 1,206 | 1,189 | 1,197 | -2 | -0.2% | 109,400 |
2023/05/12 | 1,200 | 1,206 | 1,188 | 1,199 | +2 | +0.2% | 88,700 |
2023/05/11 | 1,208 | 1,211 | 1,180 | 1,197 | +32 | +2.7% | 234,600 |
2023/05/10 | 1,200 | 1,200 | 1,165 | 1,165 | -25 | -2.1% | 99,400 |
2023/05/09 | 1,179 | 1,190 | 1,174 | 1,190 | +13 | +1.1% | 78,000 |
2023/05/08 | 1,159 | 1,177 | 1,153 | 1,177 | +44 | +3.9% | 108,700 |
2023/05/02 | 1,100 | 1,135 | 1,097 | 1,133 | +36 | +3.3% | 133,600 |
2023/05/01 | 1,097 | 1,108 | 1,088 | 1,097 | +20 | +1.9% | 183,900 |
2023/04/28 | 1,072 | 1,082 | 1,067 | 1,077 | +27 | +2.6% | 128,600 |
2023/04/27 | 1,080 | 1,084 | 1,050 | 1,050 | -35 | -3.2% | 199,400 |
2023/04/26 | 1,090 | 1,095 | 1,077 | 1,085 | -3 | -0.3% | 107,200 |
2023/04/25 | 1,071 | 1,095 | 1,071 | 1,088 | +8 | +0.7% | 116,100 |
2023/04/24 | 1,052 | 1,080 | 1,052 | 1,080 | +30 | +2.9% | 136,700 |
2023/04/21 | 1,030 | 1,061 | 1,030 | 1,050 | +19 | +1.8% | 51,500 |
2023/04/20 | 1,021 | 1,035 | 1,021 | 1,031 | +11 | +1.1% | 43,700 |
2023/04/19 | 1,025 | 1,027 | 1,016 | 1,020 | -6 | -0.6% | 54,100 |
2023/04/18 | 1,034 | 1,035 | 1,026 | 1,026 | -3 | -0.3% | 58,100 |
2023/04/17 | 1,039 | 1,042 | 1,028 | 1,029 | -1 | -0.1% | 58,600 |
2023/04/14 | 1,038 | 1,039 | 1,030 | 1,030 | -5 | -0.5% | 49,900 |
501~
550
件表示中 / 6991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 | 98,400円 | +10.3% | - | 1.63% | 31.77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 |
西電機 | 189,000円 | +8.2% | +9.8% | 4.44% | 11.85倍 | 0.93倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
フリュー | 100,900円 | +1.6% | +31.6% | 3.87% | 12.43倍 | 1.19倍 |
|
プリントシール機シェア9割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
金銭機 | 92,700円 | -18.0% | -78.6% | 4.31% | 7.85倍 | 0.78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 |
前澤給 | 123,800円 | +1.1% | -27.5% | 4.04% | 12.84倍 | 0.65倍 |
|
水道用給水装置シェア4割。需要家は水道事業体承認業者。建築設備強化。M&Aにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム