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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/09/09 | 1,224 | 1,240 | 1,207 | 1,212 | -4 | -0.3% | 39,500 |
| 2025/09/08 | 1,213 | 1,228 | 1,210 | 1,216 | +3 | +0.2% | 28,300 |
| 2025/09/05 | 1,201 | 1,214 | 1,192 | 1,213 | +1 | +0.1% | 36,300 |
| 2025/09/04 | 1,206 | 1,213 | 1,197 | 1,212 | +15 | +1.3% | 31,300 |
| 2025/09/03 | 1,177 | 1,208 | 1,177 | 1,197 | +12 | +1% | 49,500 |
| 2025/09/02 | 1,179 | 1,198 | 1,179 | 1,185 | +7 | +0.6% | 38,300 |
| 2025/09/01 | 1,183 | 1,192 | 1,177 | 1,178 | -13 | -1.1% | 34,000 |
| 2025/08/29 | 1,179 | 1,195 | 1,179 | 1,191 | +4 | +0.3% | 39,900 |
| 2025/08/28 | 1,184 | 1,198 | 1,184 | 1,187 | -3 | -0.3% | 36,200 |
| 2025/08/27 | 1,195 | 1,207 | 1,190 | 1,190 | -6 | -0.5% | 59,000 |
| 2025/08/26 | 1,173 | 1,200 | 1,173 | 1,196 | +23 | +2% | 55,800 |
| 2025/08/25 | 1,196 | 1,207 | 1,168 | 1,173 | -30 | -2.5% | 70,600 |
| 2025/08/22 | 1,213 | 1,215 | 1,197 | 1,203 | -10 | -0.8% | 38,200 |
| 2025/08/21 | 1,220 | 1,220 | 1,200 | 1,213 | +2 | +0.2% | 21,300 |
| 2025/08/20 | 1,204 | 1,224 | 1,200 | 1,211 | +4 | +0.3% | 31,100 |
| 2025/08/19 | 1,202 | 1,216 | 1,195 | 1,207 | +5 | +0.4% | 39,300 |
| 2025/08/18 | 1,188 | 1,217 | 1,188 | 1,202 | +14 | +1.2% | 42,700 |
| 2025/08/15 | 1,205 | 1,205 | 1,183 | 1,188 | -15 | -1.2% | 71,800 |
| 2025/08/14 | 1,235 | 1,244 | 1,191 | 1,203 | -47 | -3.8% | 78,300 |
| 2025/08/13 | 1,230 | 1,257 | 1,222 | 1,250 | +3 | +0.2% | 78,000 |
| 2025/08/12 | 1,275 | 1,283 | 1,220 | 1,247 | +62 | +5.2% | 217,100 |
| 2025/08/08 | 1,156 | 1,190 | 1,145 | 1,185 | +32 | +2.8% | 102,100 |
| 2025/08/07 | 1,143 | 1,162 | 1,141 | 1,153 | +17 | +1.5% | 55,400 |
| 2025/08/06 | 1,120 | 1,141 | 1,120 | 1,136 | +16 | +1.4% | 27,700 |
| 2025/08/05 | 1,116 | 1,129 | 1,116 | 1,120 | +6 | +0.5% | 23,900 |
| 2025/08/04 | 1,121 | 1,127 | 1,105 | 1,114 | -23 | -2% | 58,300 |
| 2025/08/01 | 1,135 | 1,139 | 1,126 | 1,137 | +7 | +0.6% | 38,900 |
| 2025/07/31 | 1,108 | 1,135 | 1,102 | 1,130 | +23 | +2.1% | 51,900 |
| 2025/07/30 | 1,100 | 1,107 | 1,093 | 1,107 | +7 | +0.6% | 54,200 |
| 2025/07/29 | 1,106 | 1,115 | 1,099 | 1,100 | -11 | -1% | 53,300 |
| 2025/07/28 | 1,117 | 1,124 | 1,101 | 1,111 | -6 | -0.5% | 44,200 |
| 2025/07/25 | 1,128 | 1,131 | 1,114 | 1,117 | -11 | -1% | 25,100 |
| 2025/07/24 | 1,119 | 1,137 | 1,119 | 1,128 | +13 | +1.2% | 32,200 |
| 2025/07/23 | 1,121 | 1,124 | 1,111 | 1,115 | ±0 | ±0% | 40,000 |
| 2025/07/22 | 1,113 | 1,124 | 1,110 | 1,115 | -4 | -0.4% | 24,500 |
| 2025/07/18 | 1,140 | 1,140 | 1,119 | 1,119 | -19 | -1.7% | 24,800 |
| 2025/07/17 | 1,150 | 1,150 | 1,137 | 1,138 | -12 | -1% | 26,900 |
| 2025/07/16 | 1,168 | 1,173 | 1,150 | 1,150 | -18 | -1.5% | 20,300 |
| 2025/07/15 | 1,174 | 1,179 | 1,168 | 1,168 | -12 | -1% | 15,700 |
| 2025/07/14 | 1,180 | 1,188 | 1,174 | 1,180 | +10 | +0.9% | 27,500 |
| 2025/07/11 | 1,173 | 1,184 | 1,170 | 1,170 | -3 | -0.3% | 17,800 |
| 2025/07/10 | 1,173 | 1,179 | 1,163 | 1,173 | -4 | -0.3% | 44,400 |
| 2025/07/09 | 1,169 | 1,187 | 1,169 | 1,177 | +3 | +0.3% | 25,000 |
| 2025/07/08 | 1,161 | 1,180 | 1,151 | 1,174 | +25 | +2.2% | 60,700 |
| 2025/07/07 | 1,156 | 1,168 | 1,147 | 1,149 | -7 | -0.6% | 33,100 |
1～
50
件表示中 / 6002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 | 121,300円 | +5.6% | +16.5% | 1.65% | 18.89倍 | 1.15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 |
| 北興化 | 163,300円 | +2.8% | +0.2% | 2.45% | 11.04倍 | 0.87倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| コ タ | 140,600円 | +3.1% | +6.2% | 1.42% | 28.52倍 | 3.48倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 197,000円 | +4.1% | +15.6% | 2.03% | 20.06倍 | 0.93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 |
| 大日塗 | 129,900円 | +26.9% | +1.9% | 4.46% | 10.90倍 | 0.57倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
