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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,250 | 1,280 | 1,198 | 1,272 | -33 | -2.5% | 16,600 |
| 2015/07/08 | 1,325 | 1,333 | 1,277 | 1,305 | -18 | -1.4% | 7,600 |
| 2015/07/07 | 1,321 | 1,329 | 1,320 | 1,323 | +9 | +0.7% | 3,500 |
| 2015/07/06 | 1,318 | 1,335 | 1,313 | 1,314 | -4 | -0.3% | 2,800 |
| 2015/07/03 | 1,340 | 1,340 | 1,316 | 1,318 | -14 | -1.1% | 3,200 |
| 2015/07/02 | 1,358 | 1,358 | 1,331 | 1,332 | -26 | -1.9% | 5,700 |
| 2015/07/01 | 1,300 | 1,358 | 1,299 | 1,358 | +56 | +4.3% | 9,800 |
| 2015/06/30 | 1,290 | 1,302 | 1,290 | 1,302 | +12 | +0.9% | 4,700 |
| 2015/06/29 | 1,280 | 1,290 | 1,261 | 1,290 | -2 | -0.2% | 5,900 |
| 2015/06/26 | 1,296 | 1,301 | 1,290 | 1,292 | -5 | -0.4% | 2,000 |
| 2015/06/25 | 1,295 | 1,297 | 1,291 | 1,297 | +6 | +0.5% | 3,000 |
| 2015/06/24 | 1,287 | 1,292 | 1,287 | 1,291 | +3 | +0.2% | 3,200 |
| 2015/06/23 | 1,294 | 1,295 | 1,288 | 1,288 | -10 | -0.8% | 3,400 |
| 2015/06/22 | 1,295 | 1,298 | 1,290 | 1,298 | +8 | +0.6% | 700 |
| 2015/06/19 | 1,300 | 1,302 | 1,290 | 1,290 | -3 | -0.2% | 1,700 |
| 2015/06/18 | 1,292 | 1,299 | 1,289 | 1,293 | -3 | -0.2% | 1,300 |
| 2015/06/17 | 1,294 | 1,297 | 1,293 | 1,296 | +1 | +0.1% | 1,600 |
| 2015/06/16 | 1,300 | 1,306 | 1,295 | 1,295 | -3 | -0.2% | 1,900 |
| 2015/06/15 | 1,286 | 1,309 | 1,284 | 1,298 | +19 | +1.5% | 3,400 |
| 2015/06/12 | 1,273 | 1,288 | 1,266 | 1,279 | -2 | -0.2% | 2,500 |
| 2015/06/11 | 1,281 | 1,281 | 1,271 | 1,281 | ±0 | ±0% | 4,500 |
| 2015/06/10 | 1,307 | 1,308 | 1,280 | 1,281 | -16 | -1.2% | 5,400 |
| 2015/06/09 | 1,297 | 1,319 | 1,297 | 1,297 | +8 | +0.6% | 6,600 |
| 2015/06/08 | 1,271 | 1,300 | 1,271 | 1,289 | +20 | +1.6% | 4,200 |
| 2015/06/05 | 1,247 | 1,269 | 1,247 | 1,269 | +22 | +1.8% | 4,600 |
| 2015/06/04 | 1,249 | 1,249 | 1,245 | 1,247 | +7 | +0.6% | 1,500 |
| 2015/06/03 | 1,238 | 1,250 | 1,238 | 1,240 | +2 | +0.2% | 3,000 |
| 2015/06/02 | 1,234 | 1,240 | 1,231 | 1,238 | +4 | +0.3% | 900 |
| 2015/06/01 | 1,238 | 1,238 | 1,231 | 1,234 | +1 | +0.1% | 3,000 |
| 2015/05/29 | 1,230 | 1,233 | 1,227 | 1,233 | +4 | +0.3% | 1,200 |
| 2015/05/28 | 1,243 | 1,243 | 1,229 | 1,229 | +7 | +0.6% | 1,300 |
| 2015/05/27 | 1,230 | 1,233 | 1,222 | 1,222 | -8 | -0.7% | 3,200 |
| 2015/05/26 | 1,231 | 1,248 | 1,230 | 1,230 | -1 | -0.1% | 6,900 |
| 2015/05/25 | 1,231 | 1,235 | 1,231 | 1,231 | +4 | +0.3% | 3,800 |
| 2015/05/22 | 1,220 | 1,229 | 1,220 | 1,227 | +1 | +0.1% | 1,400 |
| 2015/05/21 | 1,233 | 1,240 | 1,226 | 1,226 | -7 | -0.6% | 2,900 |
| 2015/05/20 | 1,231 | 1,234 | 1,219 | 1,233 | +7 | +0.6% | 2,100 |
| 2015/05/19 | 1,229 | 1,250 | 1,210 | 1,226 | -3 | -0.2% | 6,200 |
| 2015/05/18 | 1,224 | 1,229 | 1,221 | 1,229 | +9 | +0.7% | 3,600 |
| 2015/05/15 | 1,222 | 1,222 | 1,215 | 1,220 | -5 | -0.4% | 1,700 |
| 2015/05/14 | 1,220 | 1,230 | 1,192 | 1,225 | +25 | +2.1% | 7,800 |
| 2015/05/13 | 1,181 | 1,213 | 1,181 | 1,200 | +12 | +1% | 9,500 |
| 2015/05/12 | 1,190 | 1,190 | 1,182 | 1,188 | +4 | +0.3% | 1,700 |
| 2015/05/11 | 1,185 | 1,185 | 1,181 | 1,184 | +1 | +0.1% | 2,700 |
| 2015/05/08 | 1,180 | 1,183 | 1,179 | 1,183 | +5 | +0.4% | 1,700 |
| 2015/05/07 | 1,175 | 1,180 | 1,175 | 1,178 | +8 | +0.7% | 2,300 |
| 2015/05/01 | 1,170 | 1,174 | 1,170 | 1,170 | +5 | +0.4% | 2,900 |
| 2015/04/30 | 1,164 | 1,168 | 1,164 | 1,165 | +1 | +0.1% | 2,600 |
| 2015/04/28 | 1,166 | 1,167 | 1,162 | 1,164 | ±0 | ±0% | 1,800 |
| 2015/04/27 | 1,155 | 1,165 | 1,154 | 1,164 | +11 | +1% | 1,900 |
2401～
2450
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 | 296,000円 | +8.5% | +1.9% | 4.46% | 8.98倍 | 0.99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 | 211,500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 | 33,900円 | +121.9% | -38.9% | 5.31% | 21.64倍 | 0.85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 | 221,300円 | +12.0% | +12.4% | 3.84% | 11.73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 | 170,700円 | +0.6% | -17.2% | 4.80% | 16.75倍 | 1.28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
