レックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 1,139 | 1,140 | 1,108 | 1,115 | -36 | -3.1% | 59,300 |
| 2025/11/21 | 1,084 | 1,154 | 1,084 | 1,151 | +68 | +6.3% | 169,900 |
| 2025/11/20 | 1,069 | 1,084 | 1,060 | 1,083 | +17 | +1.6% | 29,700 |
| 2025/11/19 | 1,056 | 1,073 | 1,054 | 1,066 | +8 | +0.8% | 27,300 |
| 2025/11/18 | 1,052 | 1,064 | 1,047 | 1,058 | +4 | +0.4% | 37,900 |
| 2025/11/17 | 1,083 | 1,085 | 1,054 | 1,054 | -6 | -0.6% | 60,800 |
| 2025/11/14 | 1,055 | 1,069 | 1,047 | 1,060 | +7 | +0.7% | 67,400 |
| 2025/11/13 | 1,042 | 1,057 | 1,042 | 1,053 | +11 | +1.1% | 23,200 |
| 2025/11/12 | 1,032 | 1,052 | 1,031 | 1,042 | +10 | +1% | 31,900 |
| 2025/11/11 | 1,034 | 1,040 | 1,025 | 1,032 | +4 | +0.4% | 46,100 |
| 2025/11/10 | 1,023 | 1,033 | 1,020 | 1,028 | +15 | +1.5% | 29,400 |
| 2025/11/07 | 1,007 | 1,014 | 1,004 | 1,013 | +6 | +0.6% | 35,000 |
| 2025/11/06 | 1,013 | 1,013 | 1,002 | 1,007 | -3 | -0.3% | 43,500 |
| 2025/11/05 | 1,018 | 1,025 | 1,005 | 1,010 | -7 | -0.7% | 46,800 |
| 2025/11/04 | 1,018 | 1,022 | 1,003 | 1,017 | -4 | -0.4% | 39,400 |
| 2025/10/31 | 1,013 | 1,023 | 1,008 | 1,021 | +2 | +0.2% | 47,900 |
| 2025/10/30 | 1,010 | 1,029 | 1,006 | 1,019 | +4 | +0.4% | 310,800 |
| 2025/10/29 | 1,055 | 1,057 | 1,015 | 1,015 | -49 | -4.6% | 89,700 |
| 2025/10/28 | 1,096 | 1,097 | 1,060 | 1,064 | -41 | -3.7% | 63,800 |
| 2025/10/27 | 1,102 | 1,114 | 1,097 | 1,105 | +3 | +0.3% | 28,500 |
| 2025/10/24 | 1,110 | 1,110 | 1,097 | 1,102 | -8 | -0.7% | 28,900 |
| 2025/10/23 | 1,110 | 1,119 | 1,109 | 1,110 | -4 | -0.4% | 35,000 |
| 2025/10/22 | 1,097 | 1,114 | 1,093 | 1,114 | +17 | +1.5% | 35,100 |
| 2025/10/21 | 1,100 | 1,103 | 1,087 | 1,097 | ±0 | ±0% | 33,100 |
| 2025/10/20 | 1,095 | 1,100 | 1,089 | 1,097 | +12 | +1.1% | 32,000 |
| 2025/10/17 | 1,077 | 1,097 | 1,076 | 1,085 | -7 | -0.6% | 42,400 |
| 2025/10/16 | 1,082 | 1,104 | 1,082 | 1,092 | +4 | +0.4% | 53,300 |
| 2025/10/15 | 1,064 | 1,095 | 1,062 | 1,088 | +24 | +2.3% | 53,900 |
| 2025/10/14 | 1,070 | 1,072 | 1,053 | 1,064 | -14 | -1.3% | 55,500 |
| 2025/10/10 | 1,080 | 1,089 | 1,072 | 1,078 | -23 | -2.1% | 55,000 |
| 2025/10/09 | 1,112 | 1,120 | 1,097 | 1,101 | -17 | -1.5% | 60,800 |
| 2025/10/08 | 1,106 | 1,126 | 1,106 | 1,118 | +12 | +1.1% | 48,200 |
| 2025/10/07 | 1,120 | 1,125 | 1,105 | 1,106 | -15 | -1.3% | 46,900 |
| 2025/10/06 | 1,129 | 1,130 | 1,116 | 1,121 | +10 | +0.9% | 46,600 |
| 2025/10/03 | 1,109 | 1,120 | 1,109 | 1,111 | +2 | +0.2% | 31,300 |
| 2025/10/02 | 1,128 | 1,135 | 1,109 | 1,109 | -19 | -1.7% | 41,600 |
| 2025/10/01 | 1,153 | 1,153 | 1,121 | 1,128 | -32 | -2.8% | 58,700 |
| 2025/09/30 | 1,188 | 1,197 | 1,160 | 1,160 | -28 | -2.4% | 32,500 |
| 2025/09/29 | 1,189 | 1,192 | 1,175 | 1,188 | -20 | -1.7% | 41,800 |
| 2025/09/26 | 1,190 | 1,208 | 1,190 | 1,208 | +16 | +1.3% | 54,900 |
| 2025/09/25 | 1,207 | 1,209 | 1,186 | 1,192 | -5 | -0.4% | 57,600 |
| 2025/09/24 | 1,183 | 1,207 | 1,181 | 1,197 | +14 | +1.2% | 44,200 |
| 2025/09/22 | 1,215 | 1,220 | 1,183 | 1,183 | -23 | -1.9% | 77,300 |
| 2025/09/19 | 1,243 | 1,245 | 1,206 | 1,206 | -30 | -2.4% | 121,200 |
| 2025/09/18 | 1,218 | 1,240 | 1,213 | 1,236 | +23 | +1.9% | 37,900 |
| 2025/09/17 | 1,230 | 1,230 | 1,211 | 1,213 | -19 | -1.5% | 32,900 |
| 2025/09/16 | 1,215 | 1,236 | 1,215 | 1,232 | +12 | +1% | 26,500 |
| 2025/09/12 | 1,217 | 1,228 | 1,213 | 1,220 | +5 | +0.4% | 31,800 |
| 2025/09/11 | 1,217 | 1,229 | 1,208 | 1,215 | -2 | -0.2% | 28,800 |
| 2025/09/10 | 1,224 | 1,227 | 1,211 | 1,217 | +5 | +0.4% | 24,200 |
1～
50
件表示中 / 6047件
類似銘柄と比較する
現在ご覧いただいている「レック」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 |
|---|---|---|---|---|---|---|---|---|
| レック | 111,800円 | +5.6% | +26.5% | 1.79% | 15.25倍 | 1.01倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 日化産 | 221,200円 | +3.0% | -3.5% | 4.07% | 19.39倍 | 0.89倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 綜研化学 | 257,300円 | +1.8% | -6.9% | 2.45% | 10.68倍 | 1.13倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 東 リ | 71,300円 | +5.0% | +17.9% | 4.49% | 10.39倍 | 0.85倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| ニチバン | 200,300円 | +4.1% | +15.6% | 2.00% | 20.39倍 | 0.95倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
