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 |
|---|---|---|---|---|---|---|---|
| 2003/02/24 | 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 |
| 2002/12/16 | 472.5 | 487.5 | 460 | 462.5 | +5 | +1.1% | 62,000 |
| 2002/12/13 | 455 | 457.5 | 450 | 457.5 | -14.8 | -3.1% | 127,600 |
| 2002/12/12 | 457.5 | 472.5 | 457.5 | 472.3 | -1 | -0.2% | 4,400 |
| 2002/12/11 | 473.5 | 473.5 | 473 | 473.3 | -1.2 | -0.3% | 2,000 |
| 2002/12/10 | 477.5 | 477.5 | 450 | 474.5 | -25.5 | -5.1% | 30,000 |
| 2002/12/09 | 500 | 500 | 500 | 500 | ±0 | ±0% | 2,000 |
| 2002/12/06 | 500 | 500 | 500 | 500 | ±0 | ±0% | 2,000 |
5501～
5550
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 | 113,600円 | +5.6% | +3.2% | 1.76% | 18.46倍 | 1.08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 | 230,200円 | -3.1% | -23.1% | 3.91% | 24.89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 | 154,000円 | +2.8% | +0.2% | 2.60% | 10.53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 | 202,400円 | +4.1% | +15.6% | 1.98% | 20.60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 | 511,000円 | +7.3% | -24.9% | 0.78% | 17.63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
