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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,747 | 1,757 | 1,745 | 1,746 | -6 | -0.3% | 2,100 |
| 2017/09/20 | 1,737 | 1,766 | 1,737 | 1,752 | +7 | +0.4% | 6,200 |
| 2017/09/19 | 1,738 | 1,762 | 1,733 | 1,745 | +7 | +0.4% | 5,500 |
| 2017/09/15 | 1,720 | 1,744 | 1,718 | 1,738 | +12 | +0.7% | 3,700 |
| 2017/09/14 | 1,735 | 1,743 | 1,723 | 1,726 | -8 | -0.5% | 3,200 |
| 2017/09/13 | 1,745 | 1,745 | 1,730 | 1,734 | -5 | -0.3% | 1,800 |
| 2017/09/12 | 1,730 | 1,748 | 1,713 | 1,739 | +9 | +0.5% | 3,000 |
| 2017/09/11 | 1,752 | 1,770 | 1,723 | 1,730 | -22 | -1.3% | 3,700 |
| 2017/09/08 | 1,778 | 1,778 | 1,750 | 1,752 | -31 | -1.7% | 5,300 |
| 2017/09/07 | 1,760 | 1,783 | 1,756 | 1,783 | +19 | +1.1% | 2,500 |
| 2017/09/06 | 1,750 | 1,770 | 1,740 | 1,764 | +12 | +0.7% | 2,500 |
| 2017/09/05 | 1,778 | 1,782 | 1,750 | 1,752 | -6 | -0.3% | 4,300 |
| 2017/09/04 | 1,753 | 1,774 | 1,753 | 1,758 | -21 | -1.2% | 2,700 |
| 2017/09/01 | 1,776 | 1,784 | 1,776 | 1,779 | +4 | +0.2% | 1,400 |
| 2017/08/31 | 1,777 | 1,777 | 1,769 | 1,775 | -4 | -0.2% | 3,500 |
| 2017/08/30 | 1,786 | 1,786 | 1,765 | 1,779 | +8 | +0.5% | 2,500 |
| 2017/08/29 | 1,771 | 1,780 | 1,761 | 1,771 | -22 | -1.2% | 3,100 |
| 2017/08/28 | 1,772 | 1,793 | 1,755 | 1,793 | +21 | +1.2% | 2,600 |
| 2017/08/25 | 1,778 | 1,778 | 1,766 | 1,772 | -7 | -0.4% | 1,600 |
| 2017/08/24 | 1,768 | 1,779 | 1,759 | 1,779 | +14 | +0.8% | 2,100 |
| 2017/08/23 | 1,783 | 1,783 | 1,755 | 1,765 | -19 | -1.1% | 3,800 |
| 2017/08/22 | 1,761 | 1,785 | 1,761 | 1,784 | +13 | +0.7% | 3,000 |
| 2017/08/21 | 1,759 | 1,780 | 1,757 | 1,771 | +5 | +0.3% | 3,400 |
| 2017/08/18 | 1,799 | 1,799 | 1,746 | 1,766 | -26 | -1.5% | 6,400 |
| 2017/08/17 | 1,811 | 1,811 | 1,779 | 1,792 | -19 | -1% | 4,300 |
| 2017/08/16 | 1,799 | 1,829 | 1,799 | 1,811 | +5 | +0.3% | 2,400 |
| 2017/08/15 | 1,810 | 1,820 | 1,805 | 1,806 | +21 | +1.2% | 2,100 |
| 2017/08/14 | 1,814 | 1,815 | 1,778 | 1,785 | -52 | -2.8% | 5,400 |
| 2017/08/10 | 1,807 | 1,837 | 1,801 | 1,837 | +14 | +0.8% | 2,400 |
| 2017/08/09 | 1,840 | 1,840 | 1,785 | 1,823 | -45 | -2.4% | 5,600 |
| 2017/08/08 | 1,850 | 1,868 | 1,820 | 1,868 | +26 | +1.4% | 8,300 |
| 2017/08/07 | 1,741 | 1,844 | 1,741 | 1,842 | +101 | +5.8% | 16,000 |
| 2017/08/04 | 1,820 | 2,000 | 1,740 | 1,741 | -63 | -3.5% | 72,500 |
| 2017/08/03 | 1,819 | 1,819 | 1,796 | 1,804 | -11 | -0.6% | 5,000 |
| 2017/08/02 | 1,813 | 1,817 | 1,806 | 1,815 | +5 | +0.3% | 1,800 |
| 2017/08/01 | 1,827 | 1,827 | 1,800 | 1,810 | ±0 | ±0% | 3,800 |
| 2017/07/31 | 1,795 | 1,819 | 1,795 | 1,810 | +17 | +0.9% | 4,700 |
| 2017/07/28 | 1,799 | 1,799 | 1,793 | 1,793 | -8 | -0.4% | 1,500 |
| 2017/07/27 | 1,830 | 1,830 | 1,800 | 1,801 | -23 | -1.3% | 3,700 |
| 2017/07/26 | 1,801 | 1,824 | 1,794 | 1,824 | +13 | +0.7% | 2,000 |
| 2017/07/25 | 1,827 | 1,830 | 1,797 | 1,811 | -6 | -0.3% | 4,300 |
| 2017/07/24 | 1,792 | 1,817 | 1,792 | 1,817 | +16 | +0.9% | 3,500 |
| 2017/07/21 | 1,810 | 1,817 | 1,795 | 1,801 | -16 | -0.9% | 2,800 |
| 2017/07/20 | 1,811 | 1,825 | 1,810 | 1,817 | +6 | +0.3% | 2,100 |
| 2017/07/19 | 1,821 | 1,830 | 1,811 | 1,811 | -6 | -0.3% | 1,800 |
| 2017/07/18 | 1,882 | 1,882 | 1,817 | 1,817 | +4 | +0.2% | 6,000 |
| 2017/07/14 | 1,803 | 1,816 | 1,802 | 1,813 | +11 | +0.6% | 5,400 |
| 2017/07/13 | 1,801 | 1,806 | 1,785 | 1,802 | +6 | +0.3% | 2,600 |
| 2017/07/12 | 1,798 | 1,805 | 1,796 | 1,796 | -3 | -0.2% | 1,700 |
| 2017/07/11 | 1,812 | 1,819 | 1,793 | 1,799 | -1 | -0.1% | 3,800 |
1951～
2000
件表示中 / 7039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 | 340,000円 | +4.2% | -2.8% | 4.29% | 9.67倍 | 1.08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 |
| ユアサフナ | 614,000円 | +1.6% | +2.7% | 1.95% | 12.32倍 | 0.70倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| オーハシテクニカ | 223,200円 | -1.3% | +1.6% | 3.32% | 14.06倍 | 0.73倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 高 島 | 167,600円 | +16.4% | +28.5% | 5.37% | 15.10倍 | 1.20倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ヤ ギ | 311,500円 | +7.9% | +0.9% | 3.56% | 9.89倍 | 0.61倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
