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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,345 | 1,360 | 1,328 | 1,337 | -10 | -0.7% | 35,800 |
| 2025/02/14 | 1,333 | 1,349 | 1,328 | 1,347 | +19 | +1.4% | 46,400 |
| 2025/02/13 | 1,333 | 1,333 | 1,315 | 1,328 | +16 | +1.2% | 44,500 |
| 2025/02/12 | 1,300 | 1,319 | 1,300 | 1,312 | +4 | +0.3% | 62,100 |
| 2025/02/10 | 1,318 | 1,320 | 1,308 | 1,308 | -10 | -0.8% | 23,900 |
| 2025/02/07 | 1,326 | 1,334 | 1,318 | 1,318 | -8 | -0.6% | 21,100 |
| 2025/02/06 | 1,313 | 1,335 | 1,313 | 1,326 | +13 | +1% | 33,700 |
| 2025/02/05 | 1,329 | 1,329 | 1,313 | 1,313 | -4 | -0.3% | 19,200 |
| 2025/02/04 | 1,308 | 1,333 | 1,308 | 1,317 | +14 | +1.1% | 23,900 |
| 2025/02/03 | 1,337 | 1,344 | 1,303 | 1,303 | -34 | -2.5% | 37,200 |
| 2025/01/31 | 1,378 | 1,378 | 1,337 | 1,337 | -45 | -3.3% | 45,600 |
| 2025/01/30 | 1,361 | 1,414 | 1,361 | 1,382 | +22 | +1.6% | 52,400 |
| 2025/01/29 | 1,361 | 1,365 | 1,321 | 1,360 | -1 | -0.1% | 51,200 |
| 2025/01/28 | 1,370 | 1,384 | 1,355 | 1,361 | -9 | -0.7% | 147,200 |
| 2025/01/27 | 1,357 | 1,390 | 1,351 | 1,370 | +34 | +2.5% | 38,600 |
| 2025/01/24 | 1,293 | 1,350 | 1,278 | 1,336 | +44 | +3.4% | 41,100 |
| 2025/01/23 | 1,302 | 1,308 | 1,275 | 1,292 | -10 | -0.8% | 35,300 |
| 2025/01/22 | 1,365 | 1,365 | 1,296 | 1,302 | -47 | -3.5% | 40,600 |
| 2025/01/21 | 1,400 | 1,400 | 1,327 | 1,349 | -32 | -2.3% | 54,100 |
| 2025/01/20 | 1,365 | 1,400 | 1,355 | 1,381 | +17 | +1.2% | 56,600 |
| 2025/01/17 | 1,369 | 1,369 | 1,323 | 1,364 | -1 | -0.1% | 37,000 |
| 2025/01/16 | 1,353 | 1,370 | 1,320 | 1,365 | +12 | +0.9% | 33,300 |
| 2025/01/15 | 1,290 | 1,356 | 1,290 | 1,353 | +68 | +5.3% | 58,800 |
| 2025/01/14 | 1,299 | 1,299 | 1,261 | 1,285 | -19 | -1.5% | 50,300 |
| 2025/01/10 | 1,283 | 1,309 | 1,280 | 1,304 | +9 | +0.7% | 35,700 |
| 2025/01/09 | 1,264 | 1,333 | 1,262 | 1,295 | +31 | +2.5% | 65,000 |
| 2025/01/08 | 1,267 | 1,270 | 1,238 | 1,264 | -10 | -0.8% | 46,100 |
| 2025/01/07 | 1,250 | 1,279 | 1,241 | 1,274 | +50 | +4.1% | 52,000 |
| 2025/01/06 | 1,300 | 1,300 | 1,224 | 1,224 | -54 | -4.2% | 55,800 |
| 2024/12/30 | 1,248 | 1,278 | 1,225 | 1,278 | +48 | +3.9% | 68,000 |
| 2024/12/27 | 1,209 | 1,230 | 1,175 | 1,230 | +29 | +2.4% | 47,300 |
| 2024/12/26 | 1,205 | 1,223 | 1,176 | 1,201 | -24 | -2% | 66,100 |
| 2024/12/25 | 1,099 | 1,228 | 1,087 | 1,225 | +68 | +5.9% | 185,200 |
| 2024/12/24 | 1,177 | 1,177 | 1,146 | 1,157 | -13 | -1.1% | 51,100 |
| 2024/12/23 | 1,180 | 1,182 | 1,160 | 1,170 | +15 | +1.3% | 28,400 |
| 2024/12/20 | 1,185 | 1,192 | 1,151 | 1,155 | -29 | -2.4% | 44,900 |
| 2024/12/19 | 1,183 | 1,192 | 1,175 | 1,184 | -16 | -1.3% | 19,700 |
| 2024/12/18 | 1,204 | 1,210 | 1,196 | 1,200 | -9 | -0.7% | 16,000 |
| 2024/12/17 | 1,215 | 1,220 | 1,201 | 1,209 | -5 | -0.4% | 13,000 |
| 2024/12/16 | 1,221 | 1,226 | 1,214 | 1,214 | -3 | -0.2% | 12,800 |
| 2024/12/13 | 1,243 | 1,252 | 1,194 | 1,217 | -42 | -3.3% | 43,700 |
| 2024/12/12 | 1,255 | 1,263 | 1,247 | 1,259 | +6 | +0.5% | 19,400 |
| 2024/12/11 | 1,259 | 1,267 | 1,245 | 1,253 | -4 | -0.3% | 16,900 |
| 2024/12/10 | 1,270 | 1,270 | 1,247 | 1,257 | -1 | -0.1% | 11,400 |
| 2024/12/09 | 1,236 | 1,262 | 1,236 | 1,258 | +22 | +1.8% | 15,600 |
| 2024/12/06 | 1,224 | 1,248 | 1,223 | 1,236 | +9 | +0.7% | 12,800 |
| 2024/12/05 | 1,216 | 1,235 | 1,214 | 1,227 | +20 | +1.7% | 13,500 |
| 2024/12/04 | 1,245 | 1,252 | 1,204 | 1,207 | -32 | -2.6% | 31,100 |
| 2024/12/03 | 1,253 | 1,253 | 1,232 | 1,239 | -13 | -1% | 22,400 |
| 2024/12/02 | 1,257 | 1,259 | 1,243 | 1,252 | -4 | -0.3% | 21,600 |
51～
100
件表示中 / 6942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 | 106,100円 | +10.3% | - | 1.51% | 34.25倍 | 0.82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 | 87,400円 | -10.9% | - | 1.14% | - | 0.34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 |
| 西部技研 | 151,500円 | +8.0% | -13.4% | 4.62% | 9.88倍 | 1.03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 |
| 日本ドライ | 419,500円 | -3.4% | -3.5% | 1.67% | 8.52倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 金銭機 | 100,300円 | +20.2% | +37.3% | 4.99% | 6.93倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
