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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,687 | 1,697 | 1,596 | 1,607 | ±0 | ±0% | 11,700 |
| 2016/07/15 | 1,582 | 1,609 | 1,582 | 1,607 | +25 | +1.6% | 4,200 |
| 2016/07/14 | 1,595 | 1,601 | 1,575 | 1,582 | -12 | -0.8% | 6,500 |
| 2016/07/13 | 1,620 | 1,650 | 1,590 | 1,594 | -44 | -2.7% | 13,100 |
| 2016/07/12 | 1,675 | 1,720 | 1,625 | 1,638 | -22 | -1.3% | 7,700 |
| 2016/07/11 | 1,617 | 1,669 | 1,617 | 1,660 | +43 | +2.7% | 8,900 |
| 2016/07/08 | 1,655 | 1,659 | 1,608 | 1,617 | -52 | -3.1% | 5,300 |
| 2016/07/07 | 1,683 | 1,683 | 1,650 | 1,669 | -23 | -1.4% | 7,500 |
| 2016/07/06 | 1,740 | 1,740 | 1,670 | 1,692 | -51 | -2.9% | 7,900 |
| 2016/07/05 | 1,700 | 1,751 | 1,700 | 1,743 | -31 | -1.7% | 14,700 |
| 2016/07/04 | 1,765 | 1,820 | 1,725 | 1,774 | -43 | -2.4% | 21,000 |
| 2016/07/01 | 1,746 | 1,845 | 1,741 | 1,817 | +92 | +5.3% | 44,200 |
| 2016/06/30 | 1,888 | 1,962 | 1,725 | 1,725 | -180 | -9.4% | 211,100 |
| 2016/06/29 | 1,749 | 2,042 | 1,645 | 1,905 | +157 | +9% | 302,100 |
| 2016/06/28 | 1,529 | 1,776 | 1,517 | 1,748 | +272 | +18.4% | 179,000 |
| 2016/06/27 | 1,384 | 1,530 | 1,384 | 1,476 | +102 | +7.4% | 43,900 |
| 2016/06/24 | 1,401 | 1,449 | 1,350 | 1,374 | -27 | -1.9% | 44,700 |
| 2016/06/23 | 1,388 | 1,420 | 1,372 | 1,401 | -1 | -0.1% | 13,600 |
| 2016/06/22 | 1,420 | 1,420 | 1,388 | 1,402 | -18 | -1.3% | 4,900 |
| 2016/06/21 | 1,394 | 1,437 | 1,387 | 1,420 | +26 | +1.9% | 12,000 |
| 2016/06/20 | 1,395 | 1,409 | 1,384 | 1,394 | +13 | +0.9% | 8,600 |
| 2016/06/17 | 1,337 | 1,414 | 1,320 | 1,381 | +46 | +3.4% | 18,400 |
| 2016/06/16 | 1,374 | 1,374 | 1,312 | 1,335 | -60 | -4.3% | 16,500 |
| 2016/06/15 | 1,390 | 1,419 | 1,388 | 1,395 | -15 | -1.1% | 9,100 |
| 2016/06/14 | 1,417 | 1,424 | 1,376 | 1,410 | -29 | -2% | 15,900 |
| 2016/06/13 | 1,472 | 1,481 | 1,400 | 1,439 | -60 | -4% | 20,000 |
| 2016/06/10 | 1,509 | 1,512 | 1,472 | 1,499 | -8 | -0.5% | 31,500 |
| 2016/06/09 | 1,510 | 1,558 | 1,505 | 1,507 | -4 | -0.3% | 32,300 |
| 2016/06/08 | 1,496 | 1,525 | 1,482 | 1,511 | +15 | +1% | 27,000 |
| 2016/06/07 | 1,435 | 1,497 | 1,435 | 1,496 | +58 | +4% | 43,800 |
| 2016/06/06 | 1,430 | 1,438 | 1,404 | 1,438 | -2 | -0.1% | 9,900 |
| 2016/06/03 | 1,424 | 1,440 | 1,394 | 1,440 | +40 | +2.9% | 19,700 |
| 2016/06/02 | 1,448 | 1,448 | 1,350 | 1,400 | -20 | -1.4% | 26,300 |
| 2016/06/01 | 1,445 | 1,451 | 1,415 | 1,420 | -20 | -1.4% | 26,600 |
| 2016/05/31 | 1,445 | 1,452 | 1,426 | 1,440 | -4 | -0.3% | 29,200 |
| 2016/05/30 | 1,371 | 1,448 | 1,369 | 1,444 | +82 | +6% | 66,400 |
| 2016/05/27 | 1,370 | 1,371 | 1,351 | 1,362 | -8 | -0.6% | 20,600 |
| 2016/05/26 | 1,356 | 1,384 | 1,355 | 1,370 | -10 | -0.7% | 29,300 |
| 2016/05/25 | 1,408 | 1,410 | 1,304 | 1,380 | +16 | +1.2% | 195,100 |
| 2016/05/24 | 1,364 | 1,364 | 1,364 | 1,364 | +300 | +28.2% | 21,900 |
| 2016/05/23 | 1,062 | 1,069 | 1,062 | 1,064 | -5 | -0.5% | 800 |
| 2016/05/20 | 1,056 | 1,069 | 1,054 | 1,069 | +16 | +1.5% | 1,200 |
| 2016/05/19 | 1,068 | 1,068 | 1,053 | 1,053 | -10 | -0.9% | 2,300 |
| 2016/05/18 | 1,061 | 1,070 | 1,061 | 1,063 | -9 | -0.8% | 900 |
| 2016/05/17 | 1,057 | 1,072 | 1,057 | 1,072 | +15 | +1.4% | 900 |
| 2016/05/16 | 1,060 | 1,066 | 1,056 | 1,057 | -8 | -0.8% | 1,500 |
| 2016/05/13 | 1,059 | 1,073 | 1,059 | 1,065 | +8 | +0.8% | 2,700 |
| 2016/05/12 | 1,056 | 1,060 | 1,056 | 1,057 | +4 | +0.4% | 500 |
| 2016/05/11 | 1,066 | 1,066 | 1,053 | 1,053 | -13 | -1.2% | 800 |
| 2016/05/10 | 1,065 | 1,076 | 1,065 | 1,066 | -5 | -0.5% | 900 |
2151～
2200
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
