リケンテクノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,065 | 1,074 | 1,058 | 1,073 | +8 | +0.8% | 55,100 |
| 2024/11/29 | 1,062 | 1,070 | 1,062 | 1,065 | -4 | -0.4% | 30,100 |
| 2024/11/28 | 1,064 | 1,071 | 1,056 | 1,069 | +3 | +0.3% | 35,700 |
| 2024/11/27 | 1,089 | 1,089 | 1,064 | 1,066 | -23 | -2.1% | 77,700 |
| 2024/11/26 | 1,083 | 1,095 | 1,074 | 1,089 | +1 | +0.1% | 53,900 |
| 2024/11/25 | 1,109 | 1,114 | 1,088 | 1,088 | -6 | -0.5% | 64,700 |
| 2024/11/22 | 1,072 | 1,100 | 1,072 | 1,094 | +19 | +1.8% | 37,800 |
| 2024/11/21 | 1,084 | 1,096 | 1,070 | 1,075 | -6 | -0.6% | 48,000 |
| 2024/11/20 | 1,090 | 1,097 | 1,081 | 1,081 | -9 | -0.8% | 39,500 |
| 2024/11/19 | 1,089 | 1,101 | 1,086 | 1,090 | +5 | +0.5% | 59,800 |
| 2024/11/18 | 1,080 | 1,089 | 1,074 | 1,085 | +1 | +0.1% | 25,700 |
| 2024/11/15 | 1,094 | 1,094 | 1,080 | 1,084 | -5 | -0.5% | 45,400 |
| 2024/11/14 | 1,113 | 1,116 | 1,087 | 1,089 | -23 | -2.1% | 49,600 |
| 2024/11/13 | 1,114 | 1,120 | 1,106 | 1,112 | -2 | -0.2% | 70,800 |
| 2024/11/12 | 1,093 | 1,120 | 1,083 | 1,114 | +18 | +1.6% | 96,800 |
| 2024/11/11 | 1,070 | 1,096 | 1,063 | 1,096 | +19 | +1.8% | 107,500 |
| 2024/11/08 | 1,090 | 1,090 | 1,063 | 1,077 | -13 | -1.2% | 78,500 |
| 2024/11/07 | 1,064 | 1,097 | 1,063 | 1,090 | +32 | +3% | 95,600 |
| 2024/11/06 | 1,060 | 1,074 | 1,054 | 1,058 | +12 | +1.1% | 83,700 |
| 2024/11/05 | 1,035 | 1,051 | 1,027 | 1,046 | +16 | +1.6% | 107,100 |
| 2024/11/01 | 1,000 | 1,055 | 998 | 1,030 | -18 | -1.7% | 128,600 |
| 2024/10/31 | 1,050 | 1,063 | 1,036 | 1,048 | +9 | +0.9% | 97,500 |
| 2024/10/30 | 1,053 | 1,059 | 1,037 | 1,039 | -5 | -0.5% | 132,200 |
| 2024/10/29 | 1,050 | 1,059 | 1,042 | 1,044 | -2 | -0.2% | 56,800 |
| 2024/10/28 | 1,039 | 1,050 | 1,031 | 1,046 | +19 | +1.9% | 58,300 |
| 2024/10/25 | 1,060 | 1,068 | 1,025 | 1,027 | -31 | -2.9% | 87,700 |
| 2024/10/24 | 1,067 | 1,067 | 1,048 | 1,058 | -9 | -0.8% | 54,000 |
| 2024/10/23 | 1,088 | 1,088 | 1,065 | 1,067 | -26 | -2.4% | 67,700 |
| 2024/10/22 | 1,085 | 1,097 | 1,082 | 1,093 | +14 | +1.3% | 78,200 |
| 2024/10/21 | 1,080 | 1,093 | 1,079 | 1,079 | +3 | +0.3% | 39,600 |
| 2024/10/18 | 1,095 | 1,095 | 1,072 | 1,076 | -12 | -1.1% | 63,600 |
| 2024/10/17 | 1,100 | 1,104 | 1,088 | 1,088 | -13 | -1.2% | 36,100 |
| 2024/10/16 | 1,087 | 1,114 | 1,087 | 1,101 | +3 | +0.3% | 54,300 |
| 2024/10/15 | 1,116 | 1,131 | 1,098 | 1,098 | -7 | -0.6% | 245,200 |
| 2024/10/11 | 1,063 | 1,115 | 1,054 | 1,105 | +42 | +4% | 161,700 |
| 2024/10/10 | 1,059 | 1,066 | 1,050 | 1,063 | +2 | +0.2% | 65,600 |
| 2024/10/09 | 1,065 | 1,068 | 1,045 | 1,061 | +4 | +0.4% | 45,300 |
| 2024/10/08 | 1,059 | 1,069 | 1,051 | 1,057 | -15 | -1.4% | 53,000 |
| 2024/10/07 | 1,080 | 1,086 | 1,066 | 1,072 | +6 | +0.6% | 57,700 |
| 2024/10/04 | 1,056 | 1,070 | 1,056 | 1,066 | +10 | +0.9% | 63,600 |
| 2024/10/03 | 1,060 | 1,093 | 1,056 | 1,056 | +17 | +1.6% | 117,800 |
| 2024/10/02 | 1,051 | 1,057 | 1,039 | 1,039 | -6 | -0.6% | 70,500 |
| 2024/10/01 | 1,036 | 1,051 | 1,034 | 1,045 | +10 | +1% | 41,900 |
| 2024/09/30 | 1,025 | 1,037 | 1,015 | 1,035 | -23 | -2.2% | 90,000 |
| 2024/09/27 | 1,060 | 1,062 | 1,046 | 1,058 | -16 | -1.5% | 84,700 |
| 2024/09/26 | 1,048 | 1,078 | 1,043 | 1,074 | +31 | +3% | 115,500 |
| 2024/09/25 | 1,044 | 1,044 | 1,033 | 1,043 | -1 | -0.1% | 41,800 |
| 2024/09/24 | 1,049 | 1,051 | 1,036 | 1,044 | +9 | +0.9% | 68,400 |
| 2024/09/20 | 1,035 | 1,042 | 1,031 | 1,035 | +13 | +1.3% | 138,700 |
| 2024/09/19 | 1,015 | 1,027 | 1,010 | 1,022 | +16 | +1.6% | 67,400 |
101～
150
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「リケンテクノス」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 |
|---|---|---|---|---|---|---|---|---|
| リケンテクノス | 101,600円 | +4.6% | -2.7% | 4.04% | 8.96倍 | 0.80倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 日精化 | 220,600円 | -4.1% | -0.2% | 4.26% | 12.41倍 | 1.03倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 243,500円 | +4.0% | +9.4% | 2.79% | 14.15倍 | 1.09倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 大日精 | 298,700円 | +3.5% | +49.9% | 5.22% | 5.13倍 | 0.40倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 高圧ガス | 94,200円 | +7.2% | +8.2% | 2.12% | 10.83倍 | 0.67倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
市場注目の銘柄
チャート関連のコラム
