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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,130 | 1,135 | 1,130 | 1,134 | +4 | +0.4% | 700 |
| 2015/01/28 | 1,133 | 1,135 | 1,129 | 1,130 | -5 | -0.4% | 2,900 |
| 2015/01/27 | 1,135 | 1,135 | 1,131 | 1,135 | -1 | -0.1% | 2,100 |
| 2015/01/26 | 1,139 | 1,140 | 1,132 | 1,136 | +5 | +0.4% | 1,800 |
| 2015/01/23 | 1,135 | 1,137 | 1,131 | 1,131 | -4 | -0.4% | 2,400 |
| 2015/01/22 | 1,127 | 1,137 | 1,127 | 1,135 | -1 | -0.1% | 1,200 |
| 2015/01/21 | 1,137 | 1,137 | 1,130 | 1,136 | -1 | -0.1% | 1,600 |
| 2015/01/20 | 1,143 | 1,144 | 1,137 | 1,137 | -4 | -0.4% | 2,100 |
| 2015/01/19 | 1,146 | 1,150 | 1,141 | 1,141 | -2 | -0.2% | 1,700 |
| 2015/01/16 | 1,139 | 1,144 | 1,135 | 1,143 | -3 | -0.3% | 2,400 |
| 2015/01/15 | 1,140 | 1,146 | 1,140 | 1,146 | -2 | -0.2% | 600 |
| 2015/01/14 | 1,139 | 1,148 | 1,139 | 1,148 | +9 | +0.8% | 1,700 |
| 2015/01/13 | 1,136 | 1,142 | 1,135 | 1,139 | +2 | +0.2% | 2,000 |
| 2015/01/09 | 1,143 | 1,143 | 1,137 | 1,137 | -3 | -0.3% | 1,400 |
| 2015/01/08 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 2,800 |
| 2015/01/07 | 1,127 | 1,134 | 1,119 | 1,130 | +10 | +0.9% | 1,600 |
| 2015/01/06 | 1,133 | 1,133 | 1,116 | 1,120 | -13 | -1.1% | 3,000 |
| 2015/01/05 | 1,139 | 1,139 | 1,125 | 1,133 | -6 | -0.5% | 4,500 |
| 2014/12/30 | 1,131 | 1,140 | 1,131 | 1,139 | ±0 | ±0% | 6,500 |
| 2014/12/29 | 1,144 | 1,148 | 1,138 | 1,139 | +2 | +0.2% | 2,000 |
| 2014/12/26 | 1,147 | 1,149 | 1,137 | 1,137 | ±0 | ±0% | 4,400 |
| 2014/12/25 | 1,122 | 1,137 | 1,122 | 1,137 | +25 | +2.2% | 7,400 |
| 2014/12/24 | 1,097 | 1,125 | 1,096 | 1,112 | +17 | +1.6% | 6,100 |
| 2014/12/22 | 1,095 | 1,100 | 1,088 | 1,095 | +7 | +0.6% | 3,600 |
| 2014/12/19 | 1,075 | 1,088 | 1,071 | 1,088 | +18 | +1.7% | 2,400 |
| 2014/12/18 | 1,071 | 1,074 | 1,065 | 1,070 | ±0 | ±0% | 1,500 |
| 2014/12/17 | 1,075 | 1,075 | 1,060 | 1,070 | ±0 | ±0% | 1,000 |
| 2014/12/16 | 1,100 | 1,100 | 1,070 | 1,070 | -7 | -0.6% | 5,500 |
| 2014/12/15 | 1,070 | 1,078 | 1,070 | 1,077 | +8 | +0.7% | 2,200 |
| 2014/12/12 | 1,053 | 1,070 | 1,050 | 1,069 | +16 | +1.5% | 2,600 |
| 2014/12/11 | 1,053 | 1,053 | 1,050 | 1,053 | -5 | -0.5% | 2,300 |
| 2014/12/10 | 1,059 | 1,065 | 1,055 | 1,058 | +10 | +1% | 4,200 |
| 2014/12/09 | 1,069 | 1,069 | 998 | 1,048 | -21 | -2% | 11,000 |
| 2014/12/08 | 1,064 | 1,069 | 1,064 | 1,069 | +7 | +0.7% | 2,100 |
| 2014/12/05 | 1,058 | 1,062 | 1,057 | 1,062 | +6 | +0.6% | 1,900 |
| 2014/12/04 | 1,055 | 1,056 | 1,050 | 1,056 | +1 | +0.1% | 1,400 |
| 2014/12/03 | 1,053 | 1,056 | 1,050 | 1,055 | -3 | -0.3% | 2,900 |
| 2014/12/02 | 1,051 | 1,058 | 1,045 | 1,058 | +6 | +0.6% | 1,400 |
| 2014/12/01 | 1,058 | 1,068 | 1,052 | 1,052 | -6 | -0.6% | 6,500 |
| 2014/11/28 | 1,056 | 1,070 | 1,056 | 1,058 | +3 | +0.3% | 3,200 |
| 2014/11/27 | 1,050 | 1,055 | 1,046 | 1,055 | +5 | +0.5% | 3,900 |
| 2014/11/26 | 1,050 | 1,050 | 1,045 | 1,050 | ±0 | ±0% | 1,200 |
| 2014/11/25 | 1,040 | 1,050 | 1,035 | 1,050 | +15 | +1.4% | 1,600 |
| 2014/11/21 | 1,040 | 1,040 | 1,033 | 1,035 | -1 | -0.1% | 1,300 |
| 2014/11/20 | 1,036 | 1,038 | 1,035 | 1,036 | ±0 | ±0% | 800 |
| 2014/11/19 | 1,040 | 1,040 | 1,036 | 1,036 | -4 | -0.4% | 1,200 |
| 2014/11/18 | 1,037 | 1,040 | 1,036 | 1,040 | +1 | +0.1% | 1,300 |
| 2014/11/17 | 1,037 | 1,040 | 1,035 | 1,039 | +4 | +0.4% | 2,400 |
| 2014/11/14 | 1,040 | 1,040 | 1,034 | 1,035 | -7 | -0.7% | 1,000 |
| 2014/11/13 | 1,028 | 1,042 | 1,028 | 1,042 | +17 | +1.7% | 500 |
2601～
2650
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 | 337,000円 | +4.2% | -2.8% | 4.33% | 9.58倍 | 1.07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 | 621,000円 | +1.6% | +2.7% | 1.93% | 12.46倍 | 0.71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 | 224,300円 | -1.3% | +1.6% | 3.30% | 14.13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 | 166,600円 | +16.4% | +28.5% | 5.40% | 15.01倍 | 1.19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
