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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 223 | 223 | 220 | 223 | +6 | +2.8% | 56,000 |
| 2010/09/13 | 219 | 221 | 217 | 217 | -1 | -0.5% | 48,000 |
| 2010/09/10 | 220 | 220 | 215 | 218 | +3 | +1.4% | 59,000 |
| 2010/09/09 | 215 | 217 | 215 | 215 | +2 | +0.9% | 12,000 |
| 2010/09/08 | 213 | 215 | 211 | 213 | -2 | -0.9% | 27,000 |
| 2010/09/07 | 212 | 217 | 211 | 215 | ±0 | ±0% | 66,000 |
| 2010/09/06 | 218 | 219 | 208 | 215 | -3 | -1.4% | 88,000 |
| 2010/09/03 | 218 | 221 | 218 | 218 | -1 | -0.5% | 36,000 |
| 2010/09/02 | 222 | 222 | 219 | 219 | -2 | -0.9% | 30,000 |
| 2010/09/01 | 222 | 222 | 220 | 221 | -1 | -0.5% | 25,000 |
| 2010/08/31 | 225 | 230 | 222 | 222 | -10 | -4.3% | 22,000 |
| 2010/08/30 | 227 | 232 | 227 | 232 | +5 | +2.2% | 21,000 |
| 2010/08/27 | 226 | 227 | 225 | 227 | +1 | +0.4% | 15,000 |
| 2010/08/26 | 221 | 226 | 221 | 226 | +5 | +2.3% | 19,000 |
| 2010/08/25 | 225 | 225 | 218 | 221 | -2 | -0.9% | 38,000 |
| 2010/08/24 | 227 | 227 | 222 | 223 | -3 | -1.3% | 10,000 |
| 2010/08/23 | 227 | 227 | 225 | 226 | +1 | +0.4% | 12,000 |
| 2010/08/20 | 229 | 229 | 225 | 225 | -4 | -1.7% | 15,000 |
| 2010/08/19 | 228 | 231 | 227 | 229 | +1 | +0.4% | 34,000 |
| 2010/08/18 | 226 | 233 | 226 | 228 | +3 | +1.3% | 17,000 |
| 2010/08/17 | 228 | 230 | 225 | 225 | -6 | -2.6% | 22,000 |
| 2010/08/16 | 234 | 239 | 231 | 231 | +1 | +0.4% | 28,000 |
| 2010/08/13 | 226 | 232 | 225 | 230 | +4 | +1.8% | 22,000 |
| 2010/08/12 | 225 | 229 | 224 | 226 | -5 | -2.2% | 17,000 |
| 2010/08/11 | 233 | 235 | 231 | 231 | -8 | -3.3% | 27,000 |
| 2010/08/10 | 235 | 242 | 235 | 239 | +4 | +1.7% | 45,000 |
| 2010/08/09 | 232 | 235 | 232 | 235 | +1 | +0.4% | 12,000 |
| 2010/08/06 | 230 | 239 | 230 | 234 | +2 | +0.9% | 17,000 |
| 2010/08/05 | 230 | 232 | 230 | 232 | +2 | +0.9% | 7,000 |
| 2010/08/04 | 235 | 235 | 230 | 230 | -4 | -1.7% | 18,000 |
| 2010/08/03 | 236 | 236 | 233 | 234 | -2 | -0.8% | 13,000 |
| 2010/08/02 | 234 | 236 | 234 | 236 | +2 | +0.9% | 11,000 |
| 2010/07/30 | 237 | 238 | 233 | 234 | -7 | -2.9% | 30,000 |
| 2010/07/29 | 242 | 243 | 239 | 241 | -1 | -0.4% | 19,000 |
| 2010/07/28 | 242 | 242 | 236 | 242 | +2 | +0.8% | 22,000 |
| 2010/07/27 | 239 | 240 | 239 | 240 | ±0 | ±0% | 10,000 |
| 2010/07/26 | 238 | 240 | 238 | 240 | +5 | +2.1% | 8,000 |
| 2010/07/23 | 238 | 238 | 235 | 235 | +1 | +0.4% | 29,000 |
| 2010/07/22 | 231 | 235 | 231 | 234 | -2 | -0.8% | 24,000 |
| 2010/07/21 | 236 | 238 | 236 | 236 | -2 | -0.8% | 24,000 |
| 2010/07/20 | 232 | 238 | 232 | 238 | +2 | +0.8% | 26,000 |
| 2010/07/16 | 240 | 240 | 235 | 236 | -4 | -1.7% | 32,000 |
| 2010/07/15 | 243 | 243 | 239 | 240 | -1 | -0.4% | 35,000 |
| 2010/07/14 | 242 | 242 | 240 | 241 | +3 | +1.3% | 28,000 |
| 2010/07/13 | 238 | 243 | 237 | 238 | +1 | +0.4% | 21,000 |
| 2010/07/12 | 238 | 238 | 236 | 237 | -1 | -0.4% | 17,000 |
| 2010/07/09 | 243 | 243 | 237 | 238 | -3 | -1.2% | 43,000 |
| 2010/07/08 | 239 | 244 | 239 | 241 | +6 | +2.6% | 36,000 |
| 2010/07/07 | 234 | 236 | 234 | 235 | +1 | +0.4% | 38,000 |
| 2010/07/06 | 230 | 234 | 228 | 234 | +6 | +2.6% | 56,000 |
3601～
3650
件表示中 / 3714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 | 112,000円 | +4.6% | -2.7% | 3.66% | 9.79倍 | 0.87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 |
| 住精化 | 445,000円 | -1.7% | -17.2% | 4.49% | 8.71倍 | 0.62倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 積水樹 | 191,600円 | +6.4% | +23.0% | 3.76% | 13.79倍 | 0.62倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 日精化 | 229,200円 | -4.1% | -0.2% | 4.10% | 12.74倍 | 1.06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 |
| バルカー | 307,500円 | +3.1% | +16.7% | 4.88% | 11.27倍 | 1.07倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
