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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,521 | 1,521 | 1,507 | 1,510 | -11 | -0.7% | 3,600 |
| 2018/12/07 | 1,536 | 1,542 | 1,521 | 1,521 | -13 | -0.8% | 5,400 |
| 2018/12/06 | 1,569 | 1,569 | 1,532 | 1,534 | -29 | -1.9% | 5,400 |
| 2018/12/05 | 1,560 | 1,580 | 1,558 | 1,563 | +1 | +0.1% | 2,900 |
| 2018/12/04 | 1,600 | 1,605 | 1,559 | 1,562 | -25 | -1.6% | 5,200 |
| 2018/12/03 | 1,595 | 1,600 | 1,583 | 1,587 | +7 | +0.4% | 4,000 |
| 2018/11/30 | 1,569 | 1,582 | 1,569 | 1,580 | +11 | +0.7% | 2,400 |
| 2018/11/29 | 1,579 | 1,587 | 1,555 | 1,569 | +7 | +0.4% | 5,400 |
| 2018/11/28 | 1,563 | 1,580 | 1,562 | 1,562 | +5 | +0.3% | 3,600 |
| 2018/11/27 | 1,545 | 1,560 | 1,544 | 1,557 | +22 | +1.4% | 2,800 |
| 2018/11/26 | 1,552 | 1,552 | 1,530 | 1,535 | -7 | -0.5% | 2,400 |
| 2018/11/22 | 1,548 | 1,548 | 1,539 | 1,542 | ±0 | ±0% | 1,200 |
| 2018/11/21 | 1,534 | 1,544 | 1,529 | 1,542 | -4 | -0.3% | 2,300 |
| 2018/11/20 | 1,564 | 1,564 | 1,539 | 1,546 | -18 | -1.2% | 1,900 |
| 2018/11/19 | 1,575 | 1,575 | 1,554 | 1,564 | ±0 | ±0% | 2,400 |
| 2018/11/16 | 1,583 | 1,583 | 1,552 | 1,564 | -19 | -1.2% | 2,100 |
| 2018/11/15 | 1,557 | 1,592 | 1,557 | 1,583 | +7 | +0.4% | 1,700 |
| 2018/11/14 | 1,572 | 1,583 | 1,555 | 1,576 | -7 | -0.4% | 7,400 |
| 2018/11/13 | 1,665 | 1,665 | 1,583 | 1,583 | -84 | -5% | 4,900 |
| 2018/11/12 | 1,655 | 1,671 | 1,655 | 1,667 | +14 | +0.8% | 3,200 |
| 2018/11/09 | 1,661 | 1,661 | 1,653 | 1,653 | -1 | -0.1% | 1,800 |
| 2018/11/08 | 1,637 | 1,669 | 1,637 | 1,654 | +34 | +2.1% | 4,000 |
| 2018/11/07 | 1,647 | 1,665 | 1,612 | 1,620 | -46 | -2.8% | 6,800 |
| 2018/11/06 | 1,573 | 1,700 | 1,567 | 1,666 | +93 | +5.9% | 8,400 |
| 2018/11/05 | 1,569 | 1,612 | 1,568 | 1,573 | -29 | -1.8% | 5,000 |
| 2018/11/02 | 1,558 | 1,610 | 1,558 | 1,602 | +50 | +3.2% | 7,000 |
| 2018/11/01 | 1,580 | 1,581 | 1,551 | 1,552 | -30 | -1.9% | 3,500 |
| 2018/10/31 | 1,585 | 1,585 | 1,561 | 1,582 | -12 | -0.8% | 6,100 |
| 2018/10/30 | 1,489 | 1,594 | 1,489 | 1,594 | +94 | +6.3% | 9,100 |
| 2018/10/29 | 1,507 | 1,520 | 1,500 | 1,500 | -6 | -0.4% | 4,100 |
| 2018/10/26 | 1,532 | 1,576 | 1,502 | 1,506 | -14 | -0.9% | 6,400 |
| 2018/10/25 | 1,557 | 1,557 | 1,520 | 1,520 | -60 | -3.8% | 5,700 |
| 2018/10/24 | 1,581 | 1,599 | 1,572 | 1,580 | +19 | +1.2% | 3,800 |
| 2018/10/23 | 1,589 | 1,589 | 1,561 | 1,561 | -28 | -1.8% | 5,400 |
| 2018/10/22 | 1,576 | 1,608 | 1,576 | 1,589 | +5 | +0.3% | 2,500 |
| 2018/10/19 | 1,601 | 1,605 | 1,584 | 1,584 | -21 | -1.3% | 4,500 |
| 2018/10/18 | 1,613 | 1,623 | 1,601 | 1,605 | -8 | -0.5% | 2,500 |
| 2018/10/17 | 1,562 | 1,659 | 1,562 | 1,613 | +52 | +3.3% | 6,400 |
| 2018/10/16 | 1,580 | 1,580 | 1,560 | 1,561 | -23 | -1.5% | 4,200 |
| 2018/10/15 | 1,586 | 1,593 | 1,580 | 1,584 | -1 | -0.1% | 6,200 |
| 2018/10/12 | 1,583 | 1,586 | 1,580 | 1,585 | -22 | -1.4% | 5,700 |
| 2018/10/11 | 1,614 | 1,619 | 1,589 | 1,607 | -41 | -2.5% | 6,100 |
| 2018/10/10 | 1,650 | 1,674 | 1,640 | 1,648 | -2 | -0.1% | 2,800 |
| 2018/10/09 | 1,671 | 1,671 | 1,639 | 1,650 | -48 | -2.8% | 8,400 |
| 2018/10/05 | 1,710 | 1,711 | 1,698 | 1,698 | -27 | -1.6% | 5,700 |
| 2018/10/04 | 1,740 | 1,740 | 1,714 | 1,725 | +12 | +0.7% | 4,000 |
| 2018/10/03 | 1,720 | 1,735 | 1,711 | 1,713 | -15 | -0.9% | 5,400 |
| 2018/10/02 | 1,737 | 1,762 | 1,728 | 1,728 | +10 | +0.6% | 10,300 |
| 2018/10/01 | 1,680 | 1,727 | 1,680 | 1,718 | +49 | +2.9% | 7,600 |
| 2018/09/28 | 1,642 | 1,682 | 1,642 | 1,669 | +35 | +2.1% | 4,500 |
1601～
1650
件表示中 / 6989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 | 308,500円 | +4.2% | -2.8% | 4.73% | 8.77倍 | 0.98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 |
| オプティマス | 36,300円 | +7.1% | +231.9% | 4.96% | 22.53倍 | 1.04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 |
| スターティアＨＤ | 266,500円 | +8.5% | +7.8% | 4.69% | 12.40倍 | 3.27倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ナガホリ | 157,600円 | -2.1% | +15.4% | 0.63% | 60.43倍 | 1.86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 |
| 白 銅 | 229,800円 | +14.1% | +8.9% | 4.09% | 11.09倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
