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 |
|---|---|---|---|---|---|---|---|
| 2003/03/05 | 492.5 | 500 | 482.8 | 489.8 | -9.5 | -1.9% | 59,200 |
| 2003/03/04 | 498.8 | 502.5 | 495 | 499.3 | -0.7 | -0.1% | 68,400 |
| 2003/03/03 | 500 | 507.5 | 492.5 | 500 | +7.5 | +1.5% | 458,400 |
| 2003/02/28 | 507.5 | 511.3 | 492.5 | 492.5 | -13.8 | -2.7% | 716,800 |
| 2003/02/27 | 499.8 | 506.3 | 496.5 | 506.3 | +11.3 | +2.3% | 208,800 |
| 2003/02/26 | 493.8 | 497.5 | 493.8 | 495 | ±0 | ±0% | 133,200 |
| 2003/02/25 | 496.8 | 497 | 492.8 | 495 | -1.8 | -0.4% | 113,600 |
| 2003/02/24 | 498 | 498 | 496.3 | 496.8 | -0.2 | ±0% | 164,000 |
| 2003/02/21 | 503.8 | 503.8 | 495 | 497 | -6.8 | -1.3% | 356,400 |
| 2003/02/20 | 499.8 | 507.5 | 490 | 503.8 | +3.8 | +0.8% | 243,600 |
| 2003/02/19 | 497.8 | 501.3 | 487.5 | 500 | ±0 | ±0% | 142,800 |
| 2003/02/18 | 500 | 500 | 498 | 500 | -3.8 | -0.8% | 79,600 |
| 2003/02/17 | 500 | 503.8 | 498 | 503.8 | ±0 | ±0% | 38,400 |
| 2003/02/14 | 503.8 | 505 | 500 | 503.8 | ±0 | ±0% | 79,200 |
| 2003/02/13 | 500 | 506.3 | 499.5 | 503.8 | +4.3 | +0.9% | 126,800 |
| 2003/02/12 | 501.3 | 510 | 498.8 | 499.5 | +0.2 | ±0% | 104,800 |
| 2003/02/10 | 500 | 513.8 | 499.3 | 499.3 | -0.7 | -0.1% | 218,400 |
| 2003/02/07 | 498 | 500 | 497.5 | 500 | +0.2 | ±0% | 118,800 |
| 2003/02/06 | 500 | 505 | 497.5 | 499.8 | +4.8 | +1% | 142,400 |
| 2003/02/05 | 485 | 498.8 | 484 | 495 | +10.2 | +2.1% | 81,600 |
| 2003/02/04 | 475.5 | 487.5 | 472.5 | 484.8 | +12 | +2.5% | 32,000 |
| 2003/02/03 | 473.8 | 476 | 472.8 | 472.8 | -1 | -0.2% | 46,000 |
| 2003/01/31 | 476.3 | 476.3 | 472.5 | 473.8 | -1.5 | -0.3% | 58,400 |
| 2003/01/30 | 468.8 | 481.3 | 468.8 | 475.3 | +7.3 | +1.6% | 50,000 |
| 2003/01/29 | 469.5 | 472.5 | 468 | 468 | ±0 | ±0% | 29,600 |
| 2003/01/28 | 465.3 | 475 | 465.3 | 468 | +3 | +0.6% | 22,000 |
| 2003/01/27 | 472.8 | 472.8 | 462.5 | 465 | -7.5 | -1.6% | 36,400 |
| 2003/01/24 | 475 | 475 | 472.5 | 472.5 | ±0 | ±0% | 28,000 |
| 2003/01/23 | 470.3 | 475 | 470 | 472.5 | -2.5 | -0.5% | 44,400 |
| 2003/01/22 | 477.5 | 480 | 472.5 | 475 | +0.7 | +0.1% | 23,200 |
| 2003/01/21 | 465.3 | 475 | 465.3 | 474.3 | +5.5 | +1.2% | 20,800 |
| 2003/01/20 | 482.3 | 482.3 | 462.5 | 468.8 | -8.7 | -1.8% | 82,800 |
| 2003/01/17 | 487.5 | 490 | 476 | 477.5 | -10 | -2.1% | 63,200 |
| 2003/01/16 | 487.5 | 490 | 482.8 | 487.5 | ±0 | ±0% | 44,000 |
| 2003/01/15 | 490 | 495 | 485 | 487.5 | -7.5 | -1.5% | 82,400 |
| 2003/01/14 | 490 | 495 | 482.8 | 495 | +12.5 | +2.6% | 90,000 |
| 2003/01/10 | 475.8 | 484.5 | 475.5 | 482.5 | +7.5 | +1.6% | 97,600 |
| 2003/01/09 | 467.8 | 475 | 467.5 | 475 | +5 | +1.1% | 138,000 |
| 2003/01/08 | 467.5 | 470 | 461.3 | 470 | ±0 | ±0% | 130,800 |
| 2003/01/07 | 467.5 | 470 | 460 | 470 | ±0 | ±0% | 72,400 |
| 2003/01/06 | 465 | 470 | 457.5 | 470 | ±0 | ±0% | 64,400 |
| 2002/12/30 | 454.5 | 485 | 450 | 470 | +17.7 | +3.9% | 84,400 |
| 2002/12/27 | 450.3 | 452.3 | 449.5 | 452.3 | +2.8 | +0.6% | 132,800 |
| 2002/12/26 | 445.3 | 450.5 | 437.5 | 449.5 | +15.7 | +3.6% | 125,600 |
| 2002/12/25 | 435 | 435 | 422.5 | 433.8 | -8.7 | -2% | 82,000 |
| 2002/12/24 | 441 | 442.5 | 430 | 442.5 | -6 | -1.3% | 62,800 |
| 2002/12/20 | 427.5 | 448.8 | 422.5 | 448.5 | +28.5 | +6.8% | 176,800 |
| 2002/12/19 | 447.8 | 450 | 420 | 420 | -27.5 | -6.1% | 96,400 |
| 2002/12/18 | 450 | 462.5 | 447.5 | 447.5 | -2.5 | -0.6% | 31,200 |
| 2002/12/17 | 462.5 | 462.5 | 442.5 | 450 | -12.5 | -2.7% | 90,800 |
5451～
5500
件表示中 / 5931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 | 125,100円 | +5.6% | +3.2% | 1.60% | 20.33倍 | 1.18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 | 142,200円 | +3.2% | -14.6% | 6.19% | 14.76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 | 63,300円 | -1.6% | -28.8% | 6.00% | 8.63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 | 263,900円 | +1.9% | +3.5% | 4.93% | 7.78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 | 179,400円 | -4.6% | -24.0% | 6.13% | 9.75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
