瑞光

6279 / 東証プライム / 機械

978 ±0 (0.00%)

株価：2025/08/25 11:30 15分ディレイ

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
2020/07/13	1,175	1,196.3	1,175	1,187.5	+12.5	+1.1%	13,600
2020/07/10	1,193.8	1,193.8	1,175	1,175	-21.3	-1.8%	9,200
2020/07/09	1,202.5	1,202.5	1,175	1,196.3	+2.5	+0.2%	14,000
2020/07/08	1,218.8	1,218.8	1,191.3	1,193.8	-22.5	-1.8%	15,200
2020/07/07	1,218.8	1,226.3	1,215	1,216.3	-2.5	-0.2%	14,400
2020/07/06	1,221.3	1,227.5	1,212.5	1,218.8	-2.5	-0.2%	16,400
2020/07/03	1,235	1,237.5	1,218.8	1,221.3	-13.7	-1.1%	26,000
2020/07/02	1,238.8	1,238.8	1,215	1,235	+23.7	+2%	48,400
2020/07/01	1,245	1,245	1,192.5	1,211.3	-36.2	-2.9%	48,400
2020/06/30	1,177.5	1,248.8	1,150	1,247.5	+70	+5.9%	123,200
2020/06/29	1,217.5	1,262.5	1,161.3	1,177.5	+80	+7.3%	286,000
2020/06/26	1,102.5	1,103.8	1,092.5	1,097.5	+1.2	+0.1%	12,800
2020/06/25	1,100	1,100	1,093.8	1,096.3	-	-	8,400
2020/06/24	0	0	0	0	-	-	0
2020/06/23	1,116.3	1,118.8	1,100	1,105	-17.5	-1.6%	8,000
2020/06/22	1,120	1,122.5	1,116.3	1,122.5	-2.5	-0.2%	3,200
2020/06/19	1,103.8	1,125	1,100	1,125	+22.5	+2%	44,000
2020/06/18	1,100	1,102.5	1,100	1,102.5	+1.2	+0.1%	5,200
2020/06/17	1,100	1,101.3	1,100	1,101.3	+1.3	+0.1%	8,400
2020/06/16	1,087.5	1,101.3	1,087.5	1,100	+17.5	+1.6%	35,200
2020/06/15	1,082.5	1,082.5	1,082.5	1,082.5	±0	±0%	1,200
2020/06/12	1,082.5	1,082.5	1,082.5	1,082.5	-7.5	-0.7%	1,600
2020/06/11	1,106.3	1,106.3	1,090	1,090	-17.5	-1.6%	26,400
2020/06/10	1,106.3	1,107.5	1,101.3	1,107.5	-1.3	-0.1%	9,200
2020/06/09	1,096.3	1,110	1,096.3	1,108.8	-1.2	-0.1%	5,200
2020/06/08	1,112.5	1,112.5	1,097.5	1,110	-2.5	-0.2%	10,400
2020/06/05	1,110	1,112.5	1,107.5	1,112.5	±0	±0%	12,800
2020/06/04	1,095	1,112.5	1,095	1,112.5	+1.2	+0.1%	8,400
2020/06/03	1,106.3	1,112.5	1,095	1,111.3	-1.2	-0.1%	19,600
2020/06/02	1,095	1,112.5	1,092.5	1,112.5	+17.5	+1.6%	24,000
2020/06/01	1,096.3	1,096.3	1,086.3	1,095	-1.3	-0.1%	18,400
2020/05/29	1,107.5	1,107.5	1,096.3	1,096.3	-11.2	-1%	4,800
2020/05/28	1,103.8	1,107.5	1,102.5	1,107.5	+3.7	+0.3%	5,200
2020/05/27	1,108.8	1,108.8	1,100	1,103.8	+2.5	+0.2%	2,800
2020/05/26	1,121.3	1,121.3	1,098.8	1,101.3	-18.7	-1.7%	13,600
2020/05/25	1,077.5	1,120	1,070	1,120	+25	+2.3%	25,600
2020/05/22	1,111.3	1,111.3	1,095	1,095	-8.8	-0.8%	3,200
2020/05/21	1,100	1,108.8	1,096.3	1,103.8	-10	-0.9%	9,200
2020/05/20	1,112.5	1,120	1,093.8	1,113.8	+1.3	+0.1%	14,000
2020/05/19	1,112.5	1,115	1,100	1,112.5	+10	+0.9%	16,400
2020/05/18	1,097.5	1,102.5	1,080	1,102.5	+3.7	+0.3%	8,000
2020/05/15	1,107.5	1,107.5	1,096.3	1,098.8	-8.7	-0.8%	7,200
2020/05/14	1,106.3	1,120	1,106.3	1,107.5	+1.2	+0.1%	5,200
2020/05/13	1,111.3	1,112.5	1,106.3	1,106.3	-3.7	-0.3%	10,400
2020/05/12	1,121.3	1,121.3	1,110	1,110	-3.8	-0.3%	2,400
2020/05/11	1,112.5	1,122.5	1,105	1,113.8	-6.2	-0.6%	12,000
2020/05/08	1,100	1,122.5	1,092.5	1,120	+25	+2.3%	16,000
2020/05/07	1,085	1,095	1,068.8	1,095	+33.7	+3.2%	4,800
2020/05/01	1,110	1,110	1,061.3	1,061.3	-50	-4.5%	29,200
2020/04/30	1,096.3	1,111.3	1,078.8	1,111.3	+23.8	+2.2%	32,000

1251～ 1300 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	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	100,500円	-18.0%	-78.6%	3.98%	8.52倍	0.85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	129,900円	-2.2%	-20.6%	3.70%	9.79倍	0.65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	439,000円	+19.1%	+20.8%	1.14%	17.18倍	2.51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	162,000円	-30.7%	-15.5%	5.19%	22.30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