レックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,092 | 1,105 | 1,081 | 1,083 | -8 | -0.7% | 81,800 |
| 2024/02/20 | 1,100 | 1,112 | 1,091 | 1,091 | -6 | -0.5% | 70,800 |
| 2024/02/19 | 1,100 | 1,104 | 1,080 | 1,097 | -3 | -0.3% | 67,000 |
| 2024/02/16 | 1,084 | 1,105 | 1,067 | 1,100 | +21 | +1.9% | 109,000 |
| 2024/02/15 | 1,077 | 1,091 | 1,068 | 1,079 | +4 | +0.4% | 95,500 |
| 2024/02/14 | 1,069 | 1,089 | 1,055 | 1,075 | +18 | +1.7% | 114,900 |
| 2024/02/13 | 1,100 | 1,100 | 1,031 | 1,057 | +8 | +0.8% | 136,600 |
| 2024/02/09 | 1,045 | 1,056 | 1,041 | 1,049 | -1 | -0.1% | 59,200 |
| 2024/02/08 | 1,043 | 1,051 | 1,026 | 1,050 | +6 | +0.6% | 69,300 |
| 2024/02/07 | 1,040 | 1,045 | 1,037 | 1,044 | +7 | +0.7% | 27,000 |
| 2024/02/06 | 1,042 | 1,050 | 1,036 | 1,037 | -3 | -0.3% | 35,300 |
| 2024/02/05 | 1,056 | 1,057 | 1,040 | 1,040 | -8 | -0.8% | 25,300 |
| 2024/02/02 | 1,044 | 1,051 | 1,031 | 1,048 | -2 | -0.2% | 44,700 |
| 2024/02/01 | 1,054 | 1,058 | 1,044 | 1,050 | -1 | -0.1% | 41,400 |
| 2024/01/31 | 1,038 | 1,051 | 1,032 | 1,051 | +13 | +1.3% | 37,700 |
| 2024/01/30 | 1,040 | 1,046 | 1,035 | 1,038 | -1 | -0.1% | 32,000 |
| 2024/01/29 | 1,042 | 1,048 | 1,035 | 1,039 | +5 | +0.5% | 36,300 |
| 2024/01/26 | 1,054 | 1,055 | 1,028 | 1,034 | -20 | -1.9% | 60,500 |
| 2024/01/25 | 1,052 | 1,065 | 1,052 | 1,054 | +2 | +0.2% | 36,000 |
| 2024/01/24 | 1,050 | 1,058 | 1,041 | 1,052 | +2 | +0.2% | 40,000 |
| 2024/01/23 | 1,060 | 1,062 | 1,050 | 1,050 | -7 | -0.7% | 26,100 |
| 2024/01/22 | 1,058 | 1,064 | 1,057 | 1,057 | +9 | +0.9% | 19,100 |
| 2024/01/19 | 1,060 | 1,060 | 1,043 | 1,048 | -9 | -0.9% | 35,400 |
| 2024/01/18 | 1,042 | 1,069 | 1,042 | 1,057 | +11 | +1.1% | 35,400 |
| 2024/01/17 | 1,060 | 1,064 | 1,046 | 1,046 | -11 | -1% | 26,700 |
| 2024/01/16 | 1,056 | 1,066 | 1,049 | 1,057 | +1 | +0.1% | 32,600 |
| 2024/01/15 | 1,055 | 1,063 | 1,050 | 1,056 | +1 | +0.1% | 39,700 |
| 2024/01/12 | 1,050 | 1,060 | 1,044 | 1,055 | +9 | +0.9% | 51,700 |
| 2024/01/11 | 1,062 | 1,062 | 1,042 | 1,046 | -7 | -0.7% | 56,300 |
| 2024/01/10 | 1,080 | 1,086 | 1,047 | 1,053 | -48 | -4.4% | 124,200 |
| 2024/01/09 | 1,048 | 1,105 | 1,045 | 1,101 | +67 | +6.5% | 205,500 |
| 2024/01/05 | 1,035 | 1,041 | 1,033 | 1,034 | ±0 | ±0% | 24,200 |
| 2024/01/04 | 1,040 | 1,040 | 1,022 | 1,034 | -1 | -0.1% | 40,200 |
| 2023/12/29 | 1,035 | 1,038 | 1,024 | 1,035 | +2 | +0.2% | 33,500 |
| 2023/12/28 | 1,027 | 1,036 | 1,026 | 1,033 | +6 | +0.6% | 34,900 |
| 2023/12/27 | 1,037 | 1,041 | 1,014 | 1,027 | -7 | -0.7% | 51,400 |
| 2023/12/26 | 1,021 | 1,035 | 1,021 | 1,034 | +9 | +0.9% | 37,300 |
| 2023/12/25 | 1,038 | 1,046 | 1,022 | 1,025 | -12 | -1.2% | 23,500 |
| 2023/12/22 | 1,029 | 1,037 | 1,026 | 1,037 | +8 | +0.8% | 32,800 |
| 2023/12/21 | 1,019 | 1,041 | 1,012 | 1,029 | +4 | +0.4% | 46,300 |
| 2023/12/20 | 1,028 | 1,051 | 1,025 | 1,025 | ±0 | ±0% | 65,700 |
| 2023/12/19 | 1,030 | 1,041 | 1,016 | 1,025 | -1 | -0.1% | 51,400 |
| 2023/12/18 | 1,023 | 1,027 | 1,001 | 1,026 | -24 | -2.3% | 59,700 |
| 2023/12/15 | 1,027 | 1,063 | 1,026 | 1,050 | +31 | +3% | 189,700 |
| 2023/12/14 | 1,008 | 1,019 | 1,002 | 1,019 | +18 | +1.8% | 57,700 |
| 2023/12/13 | 992 | 1,011 | 992 | 1,001 | +9 | +0.9% | 43,800 |
| 2023/12/12 | 997 | 1,001 | 989 | 992 | -7 | -0.7% | 34,800 |
| 2023/12/11 | 1,004 | 1,004 | 989 | 999 | +21 | +2.1% | 59,700 |
| 2023/12/08 | 985 | 991 | 974 | 978 | -15 | -1.5% | 77,600 |
| 2023/12/07 | 997 | 1,002 | 989 | 993 | -14 | -1.4% | 50,600 |
51～
100
件表示中 / 5667件
類似銘柄と比較する
現在ご覧いただいている「レック」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 |
|---|---|---|---|---|---|---|---|---|
| レック | 110,700円 | +8.2% | +47.9% | 1.81% | 48.26倍 | 1.10倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 北興化 | 164,900円 | +1.7% | -6.8% | 1.94% | 12.95倍 | 0.96倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| コ タ | 141,800円 | +6.8% | -5.0% | 1.28% | 28.72倍 | 4.05倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
| 森 六 | 274,100円 | +1.4% | +207.0% | 3.65% | 23.98倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 大倉工 | 315,500円 | +6.5% | +10.8% | 3.49% | 8.88倍 | 0.62倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
