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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,193 | 1,193 | 1,178 | 1,180 | -13 | -1.1% | 4,700 |
| 2016/09/29 | 1,191 | 1,201 | 1,180 | 1,193 | +3 | +0.3% | 7,700 |
| 2016/09/28 | 1,229 | 1,229 | 1,187 | 1,190 | -39 | -3.2% | 7,500 |
| 2016/09/27 | 1,219 | 1,229 | 1,199 | 1,229 | +9 | +0.7% | 4,300 |
| 2016/09/26 | 1,220 | 1,220 | 1,200 | 1,220 | +8 | +0.7% | 3,200 |
| 2016/09/23 | 1,210 | 1,215 | 1,207 | 1,212 | +4 | +0.3% | 2,700 |
| 2016/09/21 | 1,192 | 1,210 | 1,188 | 1,208 | +9 | +0.8% | 3,900 |
| 2016/09/20 | 1,190 | 1,210 | 1,190 | 1,199 | -8 | -0.7% | 3,400 |
| 2016/09/16 | 1,193 | 1,209 | 1,182 | 1,207 | +12 | +1% | 2,000 |
| 2016/09/15 | 1,181 | 1,209 | 1,181 | 1,195 | +8 | +0.7% | 1,300 |
| 2016/09/14 | 1,203 | 1,206 | 1,187 | 1,187 | -18 | -1.5% | 3,500 |
| 2016/09/13 | 1,216 | 1,219 | 1,205 | 1,205 | -11 | -0.9% | 2,100 |
| 2016/09/12 | 1,212 | 1,239 | 1,208 | 1,216 | -6 | -0.5% | 3,500 |
| 2016/09/09 | 1,245 | 1,247 | 1,217 | 1,222 | +9 | +0.7% | 5,400 |
| 2016/09/08 | 1,211 | 1,221 | 1,211 | 1,213 | -7 | -0.6% | 2,100 |
| 2016/09/07 | 1,211 | 1,221 | 1,211 | 1,220 | -4 | -0.3% | 3,200 |
| 2016/09/06 | 1,214 | 1,235 | 1,214 | 1,224 | +10 | +0.8% | 1,800 |
| 2016/09/05 | 1,227 | 1,228 | 1,213 | 1,214 | -13 | -1.1% | 2,200 |
| 2016/09/02 | 1,213 | 1,232 | 1,213 | 1,227 | -16 | -1.3% | 2,600 |
| 2016/09/01 | 1,228 | 1,243 | 1,219 | 1,243 | -15 | -1.2% | 1,400 |
| 2016/08/31 | 1,245 | 1,258 | 1,218 | 1,258 | +13 | +1% | 3,300 |
| 2016/08/30 | 1,250 | 1,257 | 1,225 | 1,245 | -1 | -0.1% | 1,500 |
| 2016/08/29 | 1,248 | 1,248 | 1,212 | 1,246 | +20 | +1.6% | 2,200 |
| 2016/08/26 | 1,268 | 1,268 | 1,222 | 1,226 | -42 | -3.3% | 2,200 |
| 2016/08/25 | 1,232 | 1,268 | 1,232 | 1,268 | +35 | +2.8% | 4,100 |
| 2016/08/24 | 1,224 | 1,233 | 1,218 | 1,233 | +39 | +3.3% | 2,600 |
| 2016/08/23 | 1,170 | 1,196 | 1,170 | 1,194 | -6 | -0.5% | 4,300 |
| 2016/08/22 | 1,188 | 1,220 | 1,184 | 1,200 | +36 | +3.1% | 4,000 |
| 2016/08/19 | 1,183 | 1,183 | 1,160 | 1,164 | -27 | -2.3% | 2,200 |
| 2016/08/18 | 1,200 | 1,215 | 1,185 | 1,191 | -11 | -0.9% | 3,700 |
| 2016/08/17 | 1,220 | 1,220 | 1,200 | 1,202 | -18 | -1.5% | 5,700 |
| 2016/08/16 | 1,246 | 1,274 | 1,201 | 1,220 | -13 | -1.1% | 5,700 |
| 2016/08/15 | 1,220 | 1,246 | 1,213 | 1,233 | +13 | +1.1% | 2,100 |
| 2016/08/12 | 1,214 | 1,261 | 1,210 | 1,220 | +11 | +0.9% | 6,900 |
| 2016/08/10 | 1,268 | 1,268 | 1,201 | 1,209 | -60 | -4.7% | 7,100 |
| 2016/08/09 | 1,268 | 1,282 | 1,264 | 1,269 | +1 | +0.1% | 2,800 |
| 2016/08/08 | 1,291 | 1,300 | 1,263 | 1,268 | +7 | +0.6% | 3,800 |
| 2016/08/05 | 1,330 | 1,330 | 1,261 | 1,261 | -107 | -7.8% | 14,000 |
| 2016/08/04 | 1,409 | 1,430 | 1,331 | 1,368 | -33 | -2.4% | 7,000 |
| 2016/08/03 | 1,445 | 1,445 | 1,401 | 1,401 | -24 | -1.7% | 3,200 |
| 2016/08/02 | 1,438 | 1,449 | 1,401 | 1,425 | -43 | -2.9% | 3,600 |
| 2016/08/01 | 1,521 | 1,521 | 1,463 | 1,468 | -60 | -3.9% | 3,600 |
| 2016/07/29 | 1,547 | 1,547 | 1,503 | 1,528 | -38 | -2.4% | 5,700 |
| 2016/07/28 | 1,565 | 1,579 | 1,542 | 1,566 | -30 | -1.9% | 13,100 |
| 2016/07/27 | 1,656 | 1,656 | 1,589 | 1,596 | -74 | -4.4% | 8,900 |
| 2016/07/26 | 1,506 | 1,678 | 1,506 | 1,670 | +144 | +9.4% | 7,000 |
| 2016/07/25 | 1,527 | 1,549 | 1,505 | 1,526 | +9 | +0.6% | 8,800 |
| 2016/07/22 | 1,530 | 1,565 | 1,501 | 1,517 | -36 | -2.3% | 6,300 |
| 2016/07/21 | 1,578 | 1,607 | 1,544 | 1,553 | -25 | -1.6% | 6,900 |
| 2016/07/20 | 1,581 | 1,592 | 1,558 | 1,578 | -29 | -1.8% | 3,600 |
2101～
2150
件表示中 / 6949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 | 294,300円 | +8.5% | +1.9% | 4.49% | 8.93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 |
| ヨンキュウ | 211,000円 | - | - | - | - | 0.66倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| オプティマス | 33,500円 | +121.9% | -38.9% | 5.37% | 21.38倍 | 0.84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 |
| 白 銅 | 221,500円 | +12.0% | +12.4% | 3.84% | 11.74倍 | 1.08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 |
| スズデン | 169,200円 | +0.6% | -17.2% | 4.85% | 16.60倍 | 1.27倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
