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 |
|---|---|---|---|---|---|---|---|
| 2002/07/11 | 533.8 | 542.5 | 525 | 542.5 | ±0 | ±0% | 91,200 |
| 2002/07/10 | 508.8 | 545 | 505 | 542.5 | +37.5 | +7.4% | 31,200 |
| 2002/07/09 | 490 | 505 | 490 | 505 | +17.5 | +3.6% | 48,800 |
| 2002/07/08 | 482.5 | 487.5 | 482.5 | 487.5 | +10 | +2.1% | 34,400 |
| 2002/07/05 | 477.5 | 480 | 476.3 | 477.5 | +1.2 | +0.3% | 46,000 |
| 2002/07/04 | 487.5 | 487.5 | 476.3 | 476.3 | +0.5 | +0.1% | 26,400 |
| 2002/07/03 | 475.8 | 475.8 | 475.8 | 475.8 | +0.3 | +0.1% | 400 |
| 2002/07/02 | 475 | 483 | 475 | 475.5 | +0.5 | +0.1% | 2,000 |
| 2002/07/01 | 475 | 477.5 | 475 | 475 | +1.2 | +0.3% | 14,000 |
| 2002/06/28 | 467.5 | 482.5 | 467.5 | 473.8 | +6.3 | +1.3% | 46,000 |
| 2002/06/27 | 463.8 | 467.5 | 462.5 | 467.5 | +5 | +1.1% | 28,800 |
| 2002/06/26 | 463.8 | 465 | 462.5 | 462.5 | -1.3 | -0.3% | 32,400 |
| 2002/06/25 | 463.3 | 463.8 | 462.5 | 463.8 | +1 | +0.2% | 46,000 |
| 2002/06/24 | 475 | 480 | 462.5 | 462.8 | -12.2 | -2.6% | 45,600 |
| 2002/06/21 | 475 | 475 | 467.5 | 475 | ±0 | ±0% | 30,800 |
| 2002/06/20 | 475 | 475.3 | 474.8 | 475 | -0.3 | -0.1% | 68,800 |
| 2002/06/19 | 480 | 480 | 475 | 475.3 | -7.2 | -1.5% | 42,800 |
| 2002/06/18 | 475 | 486.3 | 475 | 482.5 | +7.5 | +1.6% | 28,800 |
| 2002/06/17 | 487.3 | 487.3 | 475 | 475 | -12.5 | -2.6% | 62,400 |
| 2002/06/14 | 497.5 | 499.8 | 487.5 | 487.5 | -12.5 | -2.5% | 66,400 |
| 2002/06/13 | 472.5 | 500 | 472.5 | 500 | +32.5 | +7% | 100,400 |
| 2002/06/12 | 465 | 468.8 | 463.5 | 467.5 | +3 | +0.6% | 117,200 |
| 2002/06/11 | 465 | 465 | 460 | 464.5 | +2 | +0.4% | 66,000 |
| 2002/06/10 | 455 | 463.8 | 455 | 462.5 | ±0 | ±0% | 82,000 |
| 2002/06/07 | 463.8 | 463.8 | 460 | 462.5 | ±0 | ±0% | 54,400 |
| 2002/06/06 | 457.5 | 465 | 455 | 462.5 | +7.5 | +1.6% | 95,200 |
| 2002/06/05 | 460 | 462.5 | 455 | 455 | -5 | -1.1% | 33,600 |
| 2002/06/04 | 452.5 | 462.5 | 452.5 | 460 | +2.5 | +0.5% | 49,200 |
| 2002/06/03 | 451.3 | 457.5 | 450 | 457.5 | ±0 | ±0% | 93,600 |
| 2002/05/31 | 450.3 | 457.5 | 450.3 | 457.5 | +4.2 | +0.9% | 21,200 |
| 2002/05/30 | 450 | 456.3 | 450 | 453.3 | +13.3 | +3% | 89,600 |
| 2002/05/29 | 445 | 445 | 435.5 | 440 | -6.3 | -1.4% | 28,000 |
| 2002/05/28 | 445 | 448.8 | 435 | 446.3 | +1.3 | +0.3% | 88,000 |
| 2002/05/27 | 437.5 | 445 | 428.8 | 445 | +42.5 | +10.6% | 116,000 |
| 2002/05/24 | 400 | 406.3 | 400 | 402.5 | +10 | +2.5% | 111,600 |
| 2002/05/23 | 395 | 395 | 392.5 | 392.5 | -2.5 | -0.6% | 24,400 |
| 2002/05/22 | 394.3 | 398.8 | 392.5 | 395 | ±0 | ±0% | 35,200 |
| 2002/05/21 | 402.5 | 402.5 | 394.8 | 395 | -7.5 | -1.9% | 48,800 |
| 2002/05/20 | 395 | 407 | 392.5 | 402.5 | +17.5 | +4.5% | 149,200 |
| 2002/05/17 | 384.8 | 385 | 382.3 | 385 | +0.2 | +0.1% | 86,000 |
| 2002/05/16 | 392.5 | 392.5 | 384.8 | 384.8 | -0.2 | -0.1% | 13,600 |
| 2002/05/15 | 388.8 | 392.5 | 385 | 385 | -3.8 | -1% | 40,400 |
| 2002/05/14 | 391 | 391 | 386.3 | 388.8 | -6.2 | -1.6% | 15,600 |
| 2002/05/13 | 402.5 | 402.5 | 395 | 395 | -7.5 | -1.9% | 22,000 |
| 2002/05/10 | 400.3 | 402.5 | 398.5 | 402.5 | -17.5 | -4.2% | 40,800 |
| 2002/05/09 | 427.5 | 427.5 | 400 | 420 | -17.3 | -4% | 22,000 |
| 2002/05/08 | 437.5 | 437.5 | 435 | 437.3 | -7.7 | -1.7% | 20,800 |
| 2002/05/07 | 450 | 452.3 | 427.5 | 445 | -2.5 | -0.6% | 12,000 |
| 2002/05/02 | 445 | 449 | 442.5 | 447.5 | +12.5 | +2.9% | 15,600 |
| 2002/05/01 | 423.8 | 437.5 | 423.8 | 435 | +12.5 | +3% | 13,200 |
5651～
5700
件表示中 / 5973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 | 113,300円 | +5.6% | +3.2% | 1.77% | 18.41倍 | 1.07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 | 231,400円 | -3.1% | -23.1% | 3.89% | 25.01倍 | 0.97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 | 153,300円 | +2.8% | +0.2% | 2.61% | 10.48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 |
| 東洋合成 | 512,000円 | +7.3% | -24.9% | 0.78% | 17.67倍 | 1.64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 |
| ニチバン | 202,700円 | +4.1% | +15.6% | 1.97% | 20.63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 |
市場注目の銘柄
チャート関連のコラム
