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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,456 | 1,462 | 1,447 | 1,452 | -4 | -0.3% | 3,400 |
| 2016/11/29 | 1,439 | 1,466 | 1,433 | 1,456 | +23 | +1.6% | 5,400 |
| 2016/11/28 | 1,405 | 1,433 | 1,405 | 1,433 | +8 | +0.6% | 3,900 |
| 2016/11/25 | 1,434 | 1,434 | 1,407 | 1,425 | -3 | -0.2% | 4,100 |
| 2016/11/24 | 1,440 | 1,440 | 1,397 | 1,428 | -9 | -0.6% | 4,000 |
| 2016/11/22 | 1,417 | 1,447 | 1,409 | 1,437 | +20 | +1.4% | 4,400 |
| 2016/11/21 | 1,401 | 1,417 | 1,386 | 1,417 | +21 | +1.5% | 5,600 |
| 2016/11/18 | 1,379 | 1,403 | 1,379 | 1,396 | +1 | +0.1% | 4,300 |
| 2016/11/17 | 1,399 | 1,399 | 1,369 | 1,395 | -4 | -0.3% | 3,500 |
| 2016/11/16 | 1,393 | 1,401 | 1,382 | 1,399 | +7 | +0.5% | 2,900 |
| 2016/11/15 | 1,399 | 1,400 | 1,370 | 1,392 | -5 | -0.4% | 3,000 |
| 2016/11/14 | 1,408 | 1,408 | 1,373 | 1,397 | ±0 | ±0% | 6,500 |
| 2016/11/11 | 1,373 | 1,398 | 1,373 | 1,397 | +6 | +0.4% | 5,200 |
| 2016/11/10 | 1,420 | 1,420 | 1,362 | 1,391 | +62 | +4.7% | 6,700 |
| 2016/11/09 | 1,400 | 1,401 | 1,329 | 1,329 | -79 | -5.6% | 5,500 |
| 2016/11/08 | 1,365 | 1,408 | 1,365 | 1,408 | +39 | +2.8% | 3,500 |
| 2016/11/07 | 1,353 | 1,399 | 1,352 | 1,369 | +10 | +0.7% | 6,000 |
| 2016/11/04 | 1,358 | 1,359 | 1,319 | 1,359 | -27 | -1.9% | 4,300 |
| 2016/11/02 | 1,382 | 1,407 | 1,358 | 1,386 | +3 | +0.2% | 7,100 |
| 2016/11/01 | 1,344 | 1,385 | 1,344 | 1,383 | +39 | +2.9% | 4,800 |
| 2016/10/31 | 1,320 | 1,373 | 1,320 | 1,344 | +24 | +1.8% | 9,900 |
| 2016/10/28 | 1,286 | 1,325 | 1,283 | 1,320 | +36 | +2.8% | 5,300 |
| 2016/10/27 | 1,285 | 1,285 | 1,281 | 1,284 | +3 | +0.2% | 2,300 |
| 2016/10/26 | 1,267 | 1,282 | 1,267 | 1,281 | +14 | +1.1% | 2,900 |
| 2016/10/25 | 1,284 | 1,285 | 1,262 | 1,267 | -14 | -1.1% | 3,900 |
| 2016/10/24 | 1,240 | 1,281 | 1,240 | 1,281 | +42 | +3.4% | 5,500 |
| 2016/10/21 | 1,236 | 1,253 | 1,236 | 1,239 | +3 | +0.2% | 4,100 |
| 2016/10/20 | 1,228 | 1,238 | 1,228 | 1,236 | +8 | +0.7% | 3,500 |
| 2016/10/19 | 1,201 | 1,228 | 1,201 | 1,228 | +21 | +1.7% | 4,000 |
| 2016/10/18 | 1,200 | 1,211 | 1,200 | 1,207 | +7 | +0.6% | 2,000 |
| 2016/10/17 | 1,200 | 1,204 | 1,193 | 1,200 | +6 | +0.5% | 1,200 |
| 2016/10/14 | 1,196 | 1,201 | 1,186 | 1,194 | -2 | -0.2% | 2,700 |
| 2016/10/13 | 1,181 | 1,198 | 1,176 | 1,196 | -2 | -0.2% | 3,500 |
| 2016/10/12 | 1,176 | 1,198 | 1,176 | 1,198 | +8 | +0.7% | 4,100 |
| 2016/10/11 | 1,183 | 1,200 | 1,183 | 1,190 | -5 | -0.4% | 2,000 |
| 2016/10/07 | 1,192 | 1,195 | 1,183 | 1,195 | +3 | +0.3% | 1,500 |
| 2016/10/06 | 1,197 | 1,203 | 1,181 | 1,192 | -7 | -0.6% | 3,500 |
| 2016/10/05 | 1,175 | 1,199 | 1,167 | 1,199 | +24 | +2% | 3,500 |
| 2016/10/04 | 1,180 | 1,180 | 1,165 | 1,175 | +2 | +0.2% | 3,000 |
| 2016/10/03 | 1,178 | 1,178 | 1,165 | 1,173 | -7 | -0.6% | 3,600 |
| 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 |
2151～
2200
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
