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 |
|---|---|---|---|---|---|---|---|
| 2004/03/01 | 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 |
| 2003/12/25 | 432.5 | 435 | 430 | 432.5 | ±0 | ±0% | 28,000 |
| 2003/12/24 | 437.3 | 437.5 | 430.8 | 432.5 | +1.7 | +0.4% | 35,600 |
| 2003/12/22 | 432.5 | 436.5 | 430.5 | 430.8 | +0.3 | +0.1% | 46,000 |
| 2003/12/19 | 430 | 431.8 | 427.5 | 430.5 | +0.7 | +0.2% | 38,800 |
| 2003/12/18 | 428.3 | 429.8 | 427.5 | 429.8 | +2.3 | +0.5% | 24,400 |
| 2003/12/17 | 427.8 | 428.8 | 426.3 | 427.5 | -0.3 | -0.1% | 98,800 |
| 2003/12/16 | 426.3 | 428.8 | 425.3 | 427.8 | +1.5 | +0.4% | 42,800 |
| 2003/12/15 | 430 | 430 | 425 | 426.3 | +1.8 | +0.4% | 42,800 |
5251～
5300
件表示中 / 5974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 | 115,900円 | +5.6% | +3.2% | 1.73% | 18.83倍 | 1.09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 | 229,600円 | -3.1% | -23.1% | 3.92% | 24.83倍 | 0.96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 |
| 北興化 | 154,800円 | +2.8% | +0.2% | 2.58% | 10.58倍 | 0.83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 |
| ニチバン | 202,500円 | +4.1% | +15.6% | 1.98% | 20.61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 |
| 東洋合成 | 512,000円 | +7.3% | -24.9% | 0.78% | 17.66倍 | 1.63倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
