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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,110 | 1,131 | 1,054 | 1,062 | -108 | -9.2% | 128,500 |
| 2024/07/23 | 1,033 | 1,217 | 1,010 | 1,170 | +167 | +16.7% | 524,700 |
| 2024/07/22 | 1,011 | 1,023 | 996 | 1,003 | -7 | -0.7% | 59,100 |
| 2024/07/19 | 1,029 | 1,029 | 1,010 | 1,010 | -24 | -2.3% | 66,400 |
| 2024/07/18 | 1,055 | 1,058 | 1,027 | 1,034 | -26 | -2.5% | 72,400 |
| 2024/07/17 | 1,078 | 1,079 | 1,054 | 1,060 | -8 | -0.7% | 40,300 |
| 2024/07/16 | 1,085 | 1,089 | 1,068 | 1,068 | -17 | -1.6% | 33,300 |
| 2024/07/12 | 1,061 | 1,098 | 1,061 | 1,085 | +21 | +2% | 49,800 |
| 2024/07/11 | 1,065 | 1,071 | 1,045 | 1,064 | +15 | +1.4% | 38,900 |
| 2024/07/10 | 1,067 | 1,067 | 1,045 | 1,049 | -8 | -0.8% | 30,300 |
| 2024/07/09 | 1,068 | 1,071 | 1,047 | 1,057 | -4 | -0.4% | 51,300 |
| 2024/07/08 | 1,065 | 1,065 | 1,048 | 1,061 | -4 | -0.4% | 27,500 |
| 2024/07/05 | 1,072 | 1,072 | 1,062 | 1,065 | -7 | -0.7% | 24,600 |
| 2024/07/04 | 1,079 | 1,087 | 1,059 | 1,072 | ±0 | ±0% | 22,800 |
| 2024/07/03 | 1,076 | 1,085 | 1,065 | 1,072 | -3 | -0.3% | 21,400 |
| 2024/07/02 | 1,106 | 1,116 | 1,075 | 1,075 | -22 | -2% | 41,700 |
| 2024/07/01 | 1,128 | 1,157 | 1,079 | 1,097 | -4 | -0.4% | 70,900 |
| 2024/06/28 | 1,118 | 1,135 | 1,099 | 1,101 | -4 | -0.4% | 43,600 |
| 2024/06/27 | 1,086 | 1,123 | 1,053 | 1,105 | +32 | +3% | 135,500 |
| 2024/06/26 | 1,096 | 1,096 | 1,052 | 1,073 | -10 | -0.9% | 145,200 |
| 2024/06/25 | 1,082 | 1,108 | 1,073 | 1,083 | +2 | +0.2% | 93,000 |
| 2024/06/24 | 1,103 | 1,103 | 1,075 | 1,081 | -13 | -1.2% | 57,600 |
| 2024/06/21 | 1,093 | 1,100 | 1,080 | 1,094 | -5 | -0.5% | 99,200 |
| 2024/06/20 | 1,097 | 1,114 | 1,075 | 1,099 | +4 | +0.4% | 65,400 |
| 2024/06/19 | 1,078 | 1,103 | 1,078 | 1,095 | +24 | +2.2% | 73,600 |
| 2024/06/18 | 1,066 | 1,071 | 1,056 | 1,071 | +16 | +1.5% | 32,000 |
| 2024/06/17 | 1,050 | 1,058 | 1,042 | 1,055 | -8 | -0.8% | 34,900 |
| 2024/06/14 | 1,031 | 1,075 | 1,031 | 1,063 | +18 | +1.7% | 56,600 |
| 2024/06/13 | 1,052 | 1,059 | 1,045 | 1,045 | -8 | -0.8% | 24,300 |
| 2024/06/12 | 1,051 | 1,063 | 1,046 | 1,053 | -4 | -0.4% | 17,400 |
| 2024/06/11 | 1,070 | 1,074 | 1,057 | 1,057 | -13 | -1.2% | 26,400 |
| 2024/06/10 | 1,032 | 1,070 | 1,029 | 1,070 | +41 | +4% | 39,000 |
| 2024/06/07 | 1,021 | 1,032 | 1,015 | 1,029 | +18 | +1.8% | 29,000 |
| 2024/06/06 | 1,044 | 1,044 | 1,010 | 1,011 | -18 | -1.7% | 38,600 |
| 2024/06/05 | 1,042 | 1,047 | 1,018 | 1,029 | -17 | -1.6% | 55,500 |
| 2024/06/04 | 1,050 | 1,068 | 1,046 | 1,046 | +4 | +0.4% | 40,500 |
| 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 |
251～
300
件表示中 / 7005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 | 100,100円 | +10.3% | - | 1.60% | 32.32倍 | 0.77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 | 199,900円 | +8.2% | +9.8% | 4.20% | 10.71倍 | 0.98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 |
| 金銭機 | 97,300円 | -18.0% | -78.6% | 4.11% | 8.24倍 | 0.82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 | 128,900円 | +1.1% | -27.5% | 3.88% | 13.37倍 | 0.67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 |
| 藤商事 | 106,500円 | +5.5% | -6.0% | 5.16% | 10.13倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
