リックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,994 | 3,050 | 2,990 | 3,030 | +36 | +1.2% | 18,600 |
| 2025/03/31 | 2,966 | 3,020 | 2,930 | 2,994 | +27 | +0.9% | 19,100 |
| 2025/03/28 | 3,030 | 3,045 | 2,967 | 2,967 | -133 | -4.3% | 38,600 |
| 2025/03/27 | 3,090 | 3,130 | 3,085 | 3,100 | -20 | -0.6% | 59,000 |
| 2025/03/26 | 3,140 | 3,145 | 3,105 | 3,120 | -20 | -0.6% | 26,700 |
| 2025/03/25 | 3,175 | 3,180 | 3,130 | 3,140 | -15 | -0.5% | 20,000 |
| 2025/03/24 | 3,210 | 3,215 | 3,155 | 3,155 | -65 | -2% | 33,500 |
| 2025/03/21 | 3,160 | 3,220 | 3,150 | 3,220 | +30 | +0.9% | 19,700 |
| 2025/03/19 | 3,135 | 3,195 | 3,130 | 3,190 | +10 | +0.3% | 14,900 |
| 2025/03/18 | 3,145 | 3,195 | 3,145 | 3,180 | +40 | +1.3% | 13,800 |
| 2025/03/17 | 3,160 | 3,170 | 3,120 | 3,140 | -5 | -0.2% | 19,200 |
| 2025/03/14 | 3,090 | 3,155 | 3,090 | 3,145 | +35 | +1.1% | 7,900 |
| 2025/03/13 | 3,140 | 3,155 | 3,110 | 3,110 | -30 | -1% | 9,600 |
| 2025/03/12 | 3,075 | 3,145 | 3,060 | 3,140 | +90 | +3% | 15,900 |
| 2025/03/11 | 3,015 | 3,115 | 2,961 | 3,050 | -30 | -1% | 28,500 |
| 2025/03/10 | 3,070 | 3,115 | 3,055 | 3,080 | +20 | +0.7% | 15,600 |
| 2025/03/07 | 3,065 | 3,090 | 3,035 | 3,060 | -45 | -1.4% | 12,200 |
| 2025/03/06 | 3,095 | 3,120 | 3,065 | 3,105 | +40 | +1.3% | 10,800 |
| 2025/03/05 | 3,010 | 3,070 | 3,010 | 3,065 | +35 | +1.2% | 8,900 |
| 2025/03/04 | 2,985 | 3,070 | 2,984 | 3,030 | +41 | +1.4% | 15,800 |
| 2025/03/03 | 2,999 | 2,999 | 2,946 | 2,989 | +68 | +2.3% | 7,400 |
| 2025/02/28 | 2,957 | 2,968 | 2,910 | 2,921 | -31 | -1.1% | 10,600 |
| 2025/02/27 | 2,982 | 2,994 | 2,952 | 2,952 | ±0 | ±0% | 4,400 |
| 2025/02/26 | 2,954 | 2,981 | 2,925 | 2,952 | -31 | -1% | 8,400 |
| 2025/02/25 | 2,979 | 2,998 | 2,965 | 2,983 | -32 | -1.1% | 9,700 |
| 2025/02/21 | 2,962 | 3,015 | 2,923 | 3,015 | +71 | +2.4% | 9,500 |
| 2025/02/20 | 2,934 | 2,976 | 2,915 | 2,944 | +3 | +0.1% | 6,600 |
| 2025/02/19 | 2,970 | 3,000 | 2,941 | 2,941 | +21 | +0.7% | 16,400 |
| 2025/02/18 | 2,896 | 2,922 | 2,872 | 2,920 | -15 | -0.5% | 15,300 |
| 2025/02/17 | 2,943 | 2,970 | 2,891 | 2,935 | -9 | -0.3% | 7,700 |
| 2025/02/14 | 2,914 | 2,985 | 2,914 | 2,944 | +24 | +0.8% | 12,200 |
| 2025/02/13 | 2,921 | 2,955 | 2,891 | 2,920 | +24 | +0.8% | 17,400 |
| 2025/02/12 | 2,930 | 2,930 | 2,891 | 2,896 | +16 | +0.6% | 2,900 |
| 2025/02/10 | 2,910 | 2,910 | 2,866 | 2,880 | -36 | -1.2% | 2,900 |
| 2025/02/07 | 2,921 | 2,935 | 2,897 | 2,916 | +16 | +0.6% | 7,600 |
| 2025/02/06 | 2,921 | 2,921 | 2,890 | 2,900 | -21 | -0.7% | 1,900 |
| 2025/02/05 | 2,883 | 2,921 | 2,855 | 2,921 | +69 | +2.4% | 4,000 |
| 2025/02/04 | 2,916 | 2,918 | 2,852 | 2,852 | ±0 | ±0% | 3,800 |
| 2025/02/03 | 2,909 | 2,909 | 2,852 | 2,852 | -68 | -2.3% | 8,900 |
| 2025/01/31 | 2,925 | 2,930 | 2,903 | 2,920 | -4 | -0.1% | 2,800 |
| 2025/01/30 | 2,924 | 2,924 | 2,883 | 2,924 | +35 | +1.2% | 7,700 |
| 2025/01/29 | 2,929 | 2,929 | 2,889 | 2,889 | -24 | -0.8% | 5,600 |
| 2025/01/28 | 2,881 | 2,925 | 2,881 | 2,913 | +42 | +1.5% | 5,100 |
| 2025/01/27 | 2,897 | 2,897 | 2,862 | 2,871 | +32 | +1.1% | 2,600 |
| 2025/01/24 | 2,844 | 2,877 | 2,836 | 2,839 | -5 | -0.2% | 2,900 |
| 2025/01/23 | 2,850 | 2,853 | 2,816 | 2,844 | ±0 | ±0% | 5,100 |
| 2025/01/22 | 2,830 | 2,880 | 2,830 | 2,844 | +18 | +0.6% | 3,400 |
| 2025/01/21 | 2,832 | 2,858 | 2,821 | 2,826 | -6 | -0.2% | 3,200 |
| 2025/01/20 | 2,826 | 2,898 | 2,826 | 2,832 | +12 | +0.4% | 5,200 |
| 2025/01/17 | 2,800 | 2,820 | 2,770 | 2,820 | +6 | +0.2% | 9,400 |
51～
100
件表示中 / 6974件
類似銘柄と比較する
現在ご覧いただいている「リックス」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 |
|---|---|---|---|---|---|---|---|---|
| リックス | 299,700円 | +4.2% | -2.8% | 4.87% | 8.51倍 | 0.95倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ナガホリ | 159,600円 | -2.1% | +15.4% | 0.63% | 61.20倍 | 1.88倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| アルファパチェ | 270,100円 | +10.8% | +14.1% | 1.30% | 26.77倍 | 4.32倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| ＧＳＩクレオス | 203,300円 | +0.3% | +25.6% | 4.92% | 10.40倍 | 0.83倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| オプティマス | 33,400円 | +7.1% | +231.9% | 5.39% | 20.73倍 | 0.95倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
