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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 533.8 | 535 | 517.5 | 535 | +10 | +1.9% | 96,000 |
| 2004/03/10 | 532.5 | 533.8 | 523.8 | 525 | ±0 | ±0% | 84,400 |
| 2004/03/09 | 507.5 | 528.8 | 507.5 | 525 | +7.5 | +1.4% | 111,200 |
| 2004/03/08 | 517.5 | 521.3 | 516.3 | 517.5 | +1.2 | +0.2% | 106,000 |
| 2004/03/05 | 525 | 525 | 511.3 | 516.3 | -8.7 | -1.7% | 204,400 |
| 2004/03/04 | 515 | 525 | 513.8 | 525 | +5 | +1% | 148,400 |
| 2004/03/03 | 525 | 525 | 516.3 | 520 | -11.3 | -2.1% | 63,600 |
| 2004/03/02 | 545 | 550 | 515 | 531.3 | -8.7 | -1.6% | 57,600 |
| 2004/03/01 | 517.5 | 542.5 | 515 | 540 | +27.5 | +5.4% | 178,000 |
| 2004/02/27 | 510 | 512.5 | 507.5 | 512.5 | +2.5 | +0.5% | 45,600 |
| 2004/02/26 | 502.5 | 510 | 502.5 | 510 | +5 | +1% | 46,400 |
| 2004/02/25 | 508.8 | 508.8 | 501.3 | 505 | -2.5 | -0.5% | 54,000 |
| 2004/02/24 | 500 | 512.5 | 500 | 507.5 | +16.2 | +3.3% | 228,000 |
| 2004/02/23 | 487.5 | 491.3 | 487.5 | 491.3 | +6.5 | +1.3% | 34,000 |
| 2004/02/20 | 485 | 485.5 | 482.5 | 484.8 | +2.3 | +0.5% | 54,400 |
| 2004/02/19 | 485 | 486 | 481.3 | 482.5 | -0.8 | -0.2% | 49,600 |
| 2004/02/18 | 483 | 491.3 | 482.5 | 483.3 | +3 | +0.6% | 82,000 |
| 2004/02/17 | 477.5 | 482.5 | 471.3 | 480.3 | +10.3 | +2.2% | 100,400 |
| 2004/02/16 | 465 | 471.3 | 465 | 470 | +10 | +2.2% | 64,000 |
| 2004/02/13 | 462.5 | 462.5 | 460 | 460 | +1.7 | +0.4% | 31,200 |
| 2004/02/12 | 457.5 | 460 | 457.5 | 458.3 | +3.8 | +0.8% | 48,000 |
| 2004/02/10 | 457.5 | 457.5 | 453.8 | 454.5 | +0.7 | +0.2% | 25,600 |
| 2004/02/09 | 455.3 | 458.8 | 453.8 | 453.8 | +0.5 | +0.1% | 27,600 |
| 2004/02/06 | 457.5 | 460 | 453.3 | 453.3 | -1.7 | -0.4% | 27,600 |
| 2004/02/05 | 452.3 | 455 | 451 | 455 | +2.5 | +0.6% | 27,200 |
| 2004/02/04 | 457.8 | 462.3 | 452.5 | 452.5 | -5 | -1.1% | 50,000 |
| 2004/02/03 | 458 | 464 | 457.5 | 457.5 | -0.3 | -0.1% | 78,000 |
| 2004/02/02 | 468.8 | 468.8 | 453.3 | 457.8 | +12.3 | +2.8% | 61,200 |
| 2004/01/30 | 449.3 | 449.3 | 445.5 | 445.5 | -0.5 | -0.1% | 51,200 |
| 2004/01/29 | 444.8 | 448.8 | 444 | 446 | +2.7 | +0.6% | 47,600 |
| 2004/01/28 | 444 | 445.8 | 443.3 | 443.3 | -0.7 | -0.2% | 63,600 |
| 2004/01/27 | 445.3 | 446.8 | 444 | 444 | ±0 | ±0% | 60,000 |
| 2004/01/26 | 447.5 | 450 | 442.8 | 444 | -3.5 | -0.8% | 76,800 |
| 2004/01/23 | 452.3 | 452.5 | 447.5 | 447.5 | -3.3 | -0.7% | 53,600 |
| 2004/01/22 | 455 | 455 | 450.3 | 450.8 | -4.2 | -0.9% | 33,600 |
| 2004/01/21 | 455 | 458 | 453.5 | 455 | -0.3 | -0.1% | 32,400 |
| 2004/01/20 | 459.5 | 459.5 | 455 | 455.3 | -4.7 | -1% | 36,000 |
| 2004/01/19 | 465 | 465 | 455.3 | 460 | +0.7 | +0.2% | 27,600 |
| 2004/01/16 | 456.5 | 459.3 | 452.5 | 459.3 | +0.8 | +0.2% | 34,000 |
| 2004/01/15 | 468.8 | 468.8 | 457.5 | 458.5 | -8.8 | -1.9% | 30,400 |
| 2004/01/14 | 468.8 | 470.3 | 462.8 | 467.3 | +3.5 | +0.8% | 120,400 |
| 2004/01/13 | 457 | 463.8 | 456.8 | 463.8 | +8 | +1.8% | 89,600 |
| 2004/01/09 | 455 | 458.3 | 454.3 | 455.8 | +3.3 | +0.7% | 65,200 |
| 2004/01/08 | 453.8 | 454.8 | 451 | 452.5 | +2 | +0.4% | 38,800 |
| 2004/01/07 | 446.5 | 453.8 | 446.5 | 450.5 | +4.2 | +0.9% | 72,800 |
| 2004/01/06 | 443.8 | 450 | 442.5 | 446.3 | +5 | +1.1% | 56,400 |
| 2004/01/05 | 439 | 441.3 | 436.3 | 441.3 | +8 | +1.8% | 26,000 |
| 2003/12/30 | 433.8 | 436 | 433.3 | 433.3 | +2.3 | +0.5% | 30,000 |
| 2003/12/29 | 427.5 | 434.8 | 426.5 | 431 | +4.5 | +1.1% | 39,600 |
| 2003/12/26 | 427.5 | 430 | 425.8 | 426.5 | -6 | -1.4% | 71,200 |
5201～
5250
件表示中 / 5932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 | 122,900円 | +5.6% | +3.2% | 1.63% | 19.97倍 | 1.16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 |
| 有沢製 | 142,000円 | +3.2% | -14.6% | 6.20% | 14.74倍 | 0.97倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ＤＮＣ | 63,700円 | -1.6% | -28.8% | 5.97% | 8.68倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 堺化学 | 264,200円 | +1.9% | +3.5% | 4.92% | 7.79倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 日特塗 | 179,200円 | -4.6% | -24.0% | 6.14% | 9.74倍 | 0.68倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
