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 |
|---|---|---|---|---|---|---|---|
| 2021/04/26 | 1,241 | 1,241 | 1,217 | 1,220 | -20 | -1.6% | 59,800 |
| 2021/04/23 | 1,230 | 1,245 | 1,230 | 1,240 | +5 | +0.4% | 49,200 |
| 2021/04/22 | 1,229 | 1,248 | 1,229 | 1,235 | +22 | +1.8% | 67,800 |
| 2021/04/21 | 1,230 | 1,230 | 1,202 | 1,213 | -32 | -2.6% | 111,200 |
| 2021/04/20 | 1,258 | 1,258 | 1,244 | 1,245 | -17 | -1.3% | 76,900 |
| 2021/04/19 | 1,268 | 1,280 | 1,261 | 1,262 | -16 | -1.3% | 59,500 |
| 2021/04/16 | 1,265 | 1,278 | 1,261 | 1,278 | +2 | +0.2% | 36,600 |
| 2021/04/15 | 1,263 | 1,276 | 1,257 | 1,276 | +11 | +0.9% | 41,500 |
| 2021/04/14 | 1,260 | 1,271 | 1,248 | 1,265 | -1 | -0.1% | 74,800 |
| 2021/04/13 | 1,270 | 1,284 | 1,263 | 1,266 | +6 | +0.5% | 65,800 |
| 2021/04/12 | 1,284 | 1,284 | 1,252 | 1,260 | -35 | -2.7% | 134,300 |
| 2021/04/09 | 1,289 | 1,309 | 1,287 | 1,295 | +12 | +0.9% | 98,100 |
| 2021/04/08 | 1,274 | 1,286 | 1,260 | 1,283 | +9 | +0.7% | 108,900 |
| 2021/04/07 | 1,268 | 1,276 | 1,259 | 1,274 | +9 | +0.7% | 57,600 |
| 2021/04/06 | 1,286 | 1,292 | 1,257 | 1,265 | -24 | -1.9% | 81,400 |
| 2021/04/05 | 1,283 | 1,289 | 1,265 | 1,289 | +9 | +0.7% | 92,300 |
| 2021/04/02 | 1,286 | 1,297 | 1,274 | 1,280 | -6 | -0.5% | 68,900 |
| 2021/04/01 | 1,275 | 1,297 | 1,274 | 1,286 | +23 | +1.8% | 107,400 |
| 2021/03/31 | 1,270 | 1,283 | 1,248 | 1,263 | -11 | -0.9% | 175,400 |
| 2021/03/30 | 1,314 | 1,318 | 1,265 | 1,274 | -62 | -4.6% | 292,000 |
| 2021/03/29 | 1,340 | 1,347 | 1,321 | 1,336 | +2 | +0.1% | 227,800 |
| 2021/03/26 | 1,340 | 1,350 | 1,331 | 1,334 | ±0 | ±0% | 120,100 |
| 2021/03/25 | 1,330 | 1,345 | 1,323 | 1,334 | +10 | +0.8% | 80,300 |
| 2021/03/24 | 1,333 | 1,338 | 1,314 | 1,324 | -6 | -0.5% | 117,800 |
| 2021/03/23 | 1,360 | 1,360 | 1,330 | 1,330 | -23 | -1.7% | 220,000 |
| 2021/03/22 | 1,385 | 1,392 | 1,351 | 1,353 | -41 | -2.9% | 173,500 |
| 2021/03/19 | 1,360 | 1,394 | 1,350 | 1,394 | +34 | +2.5% | 143,800 |
| 2021/03/18 | 1,350 | 1,360 | 1,331 | 1,360 | +7 | +0.5% | 197,300 |
| 2021/03/17 | 1,380 | 1,383 | 1,350 | 1,353 | -24 | -1.7% | 121,000 |
| 2021/03/16 | 1,365 | 1,380 | 1,358 | 1,377 | +9 | +0.7% | 53,800 |
| 2021/03/15 | 1,344 | 1,369 | 1,336 | 1,368 | +31 | +2.3% | 98,000 |
| 2021/03/12 | 1,326 | 1,339 | 1,312 | 1,337 | +7 | +0.5% | 68,500 |
| 2021/03/11 | 1,319 | 1,335 | 1,310 | 1,330 | +11 | +0.8% | 49,900 |
| 2021/03/10 | 1,333 | 1,333 | 1,313 | 1,319 | -12 | -0.9% | 63,600 |
| 2021/03/09 | 1,342 | 1,344 | 1,320 | 1,331 | +5 | +0.4% | 72,400 |
| 2021/03/08 | 1,338 | 1,344 | 1,318 | 1,326 | +1 | +0.1% | 68,300 |
| 2021/03/05 | 1,307 | 1,326 | 1,294 | 1,325 | +3 | +0.2% | 107,400 |
| 2021/03/04 | 1,318 | 1,323 | 1,307 | 1,322 | -5 | -0.4% | 59,500 |
| 2021/03/03 | 1,320 | 1,327 | 1,304 | 1,327 | +9 | +0.7% | 57,100 |
| 2021/03/02 | 1,300 | 1,320 | 1,289 | 1,318 | +25 | +1.9% | 91,100 |
| 2021/03/01 | 1,300 | 1,306 | 1,283 | 1,293 | +11 | +0.9% | 61,900 |
| 2021/02/26 | 1,310 | 1,311 | 1,282 | 1,282 | -38 | -2.9% | 146,800 |
| 2021/02/25 | 1,320 | 1,330 | 1,308 | 1,320 | +9 | +0.7% | 48,300 |
| 2021/02/24 | 1,356 | 1,356 | 1,311 | 1,311 | -45 | -3.3% | 102,700 |
| 2021/02/22 | 1,345 | 1,360 | 1,345 | 1,356 | +25 | +1.9% | 48,000 |
| 2021/02/19 | 1,340 | 1,346 | 1,328 | 1,331 | -15 | -1.1% | 61,500 |
| 2021/02/18 | 1,382 | 1,384 | 1,346 | 1,346 | -26 | -1.9% | 91,900 |
| 2021/02/17 | 1,387 | 1,388 | 1,369 | 1,372 | -18 | -1.3% | 68,100 |
| 2021/02/16 | 1,418 | 1,424 | 1,388 | 1,390 | -17 | -1.2% | 101,100 |
| 2021/02/15 | 1,384 | 1,409 | 1,381 | 1,407 | +32 | +2.3% | 74,900 |
1051～
1100
件表示中 / 5977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 | 124,700円 | +5.6% | +16.5% | 1.60% | 20.27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 |
| 堺化学 | 284,600円 | +1.9% | +3.5% | 4.57% | 8.07倍 | 0.56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 |
| 日化産 | 237,300円 | -3.1% | -23.1% | 3.79% | 25.66倍 | 0.99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 |
| コ タ | 142,100円 | +3.1% | +6.2% | 1.41% | 28.82倍 | 3.52倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 関電化 | 80,700円 | +6.7% | -11.2% | 2.23% | 14.06倍 | 0.70倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
