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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,299 | 1,300 | 1,276 | 1,292 | -31 | -2.3% | 53,600 |
| 2025/03/06 | 1,300 | 1,323 | 1,288 | 1,323 | +31 | +2.4% | 75,000 |
| 2025/03/05 | 1,297 | 1,301 | 1,278 | 1,292 | -6 | -0.5% | 46,500 |
| 2025/03/04 | 1,264 | 1,298 | 1,243 | 1,298 | +16 | +1.2% | 73,300 |
| 2025/03/03 | 1,219 | 1,282 | 1,219 | 1,282 | +93 | +7.8% | 119,900 |
| 2025/02/28 | 1,196 | 1,204 | 1,175 | 1,189 | -15 | -1.2% | 40,100 |
| 2025/02/27 | 1,188 | 1,210 | 1,178 | 1,204 | +22 | +1.9% | 51,100 |
| 2025/02/26 | 1,200 | 1,215 | 1,173 | 1,182 | -26 | -2.2% | 45,200 |
| 2025/02/25 | 1,211 | 1,212 | 1,191 | 1,208 | -19 | -1.5% | 38,000 |
| 2025/02/21 | 1,235 | 1,246 | 1,216 | 1,227 | -10 | -0.8% | 25,200 |
| 2025/02/20 | 1,261 | 1,265 | 1,232 | 1,237 | -32 | -2.5% | 21,600 |
| 2025/02/19 | 1,273 | 1,297 | 1,262 | 1,269 | -10 | -0.8% | 21,100 |
| 2025/02/18 | 1,266 | 1,279 | 1,258 | 1,279 | +6 | +0.5% | 14,900 |
| 2025/02/17 | 1,255 | 1,275 | 1,252 | 1,273 | +12 | +1% | 14,700 |
| 2025/02/14 | 1,276 | 1,276 | 1,252 | 1,261 | ±0 | ±0% | 14,900 |
| 2025/02/13 | 1,256 | 1,278 | 1,256 | 1,261 | +6 | +0.5% | 17,600 |
| 2025/02/12 | 1,282 | 1,284 | 1,252 | 1,255 | -27 | -2.1% | 26,700 |
| 2025/02/10 | 1,275 | 1,301 | 1,274 | 1,282 | -5 | -0.4% | 36,300 |
| 2025/02/07 | 1,294 | 1,294 | 1,275 | 1,287 | -8 | -0.6% | 28,000 |
| 2025/02/06 | 1,271 | 1,295 | 1,268 | 1,295 | +35 | +2.8% | 23,300 |
| 2025/02/05 | 1,259 | 1,272 | 1,254 | 1,260 | +8 | +0.6% | 15,400 |
| 2025/02/04 | 1,254 | 1,271 | 1,251 | 1,252 | +12 | +1% | 23,200 |
| 2025/02/03 | 1,275 | 1,275 | 1,240 | 1,240 | -27 | -2.1% | 44,500 |
| 2025/01/31 | 1,272 | 1,279 | 1,254 | 1,267 | -4 | -0.3% | 15,200 |
| 2025/01/30 | 1,245 | 1,271 | 1,245 | 1,271 | +23 | +1.8% | 23,000 |
| 2025/01/29 | 1,248 | 1,253 | 1,241 | 1,248 | -2 | -0.2% | 17,200 |
| 2025/01/28 | 1,217 | 1,263 | 1,211 | 1,250 | +33 | +2.7% | 32,200 |
| 2025/01/27 | 1,208 | 1,223 | 1,195 | 1,217 | +18 | +1.5% | 20,300 |
| 2025/01/24 | 1,199 | 1,207 | 1,190 | 1,199 | +19 | +1.6% | 15,800 |
| 2025/01/23 | 1,181 | 1,190 | 1,173 | 1,180 | -2 | -0.2% | 19,300 |
| 2025/01/22 | 1,189 | 1,211 | 1,182 | 1,182 | -4 | -0.3% | 18,400 |
| 2025/01/21 | 1,177 | 1,192 | 1,168 | 1,186 | +9 | +0.8% | 12,200 |
| 2025/01/20 | 1,155 | 1,184 | 1,153 | 1,177 | +26 | +2.3% | 15,100 |
| 2025/01/17 | 1,165 | 1,184 | 1,143 | 1,151 | -14 | -1.2% | 16,300 |
| 2025/01/16 | 1,170 | 1,183 | 1,165 | 1,165 | -6 | -0.5% | 17,700 |
| 2025/01/15 | 1,174 | 1,186 | 1,166 | 1,171 | -7 | -0.6% | 16,600 |
| 2025/01/14 | 1,190 | 1,197 | 1,167 | 1,178 | -15 | -1.3% | 20,300 |
| 2025/01/10 | 1,200 | 1,200 | 1,181 | 1,193 | -8 | -0.7% | 22,900 |
| 2025/01/09 | 1,211 | 1,212 | 1,201 | 1,201 | -10 | -0.8% | 19,900 |
| 2025/01/08 | 1,217 | 1,229 | 1,206 | 1,211 | -6 | -0.5% | 18,000 |
| 2025/01/07 | 1,242 | 1,242 | 1,217 | 1,217 | -21 | -1.7% | 29,600 |
| 2025/01/06 | 1,299 | 1,299 | 1,238 | 1,238 | -52 | -4% | 46,600 |
| 2024/12/30 | 1,298 | 1,308 | 1,287 | 1,290 | -18 | -1.4% | 15,300 |
| 2024/12/27 | 1,308 | 1,320 | 1,292 | 1,308 | -2 | -0.2% | 26,400 |
| 2024/12/26 | 1,262 | 1,314 | 1,256 | 1,310 | +48 | +3.8% | 42,300 |
| 2024/12/25 | 1,266 | 1,266 | 1,240 | 1,262 | -4 | -0.3% | 14,000 |
| 2024/12/24 | 1,246 | 1,277 | 1,235 | 1,266 | +30 | +2.4% | 16,900 |
| 2024/12/23 | 1,231 | 1,249 | 1,218 | 1,236 | +5 | +0.4% | 25,400 |
| 2024/12/20 | 1,293 | 1,293 | 1,226 | 1,231 | -62 | -4.8% | 47,400 |
| 2024/12/19 | 1,251 | 1,307 | 1,250 | 1,293 | +25 | +2% | 25,100 |
101～
150
件表示中 / 5971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 | 113,700円 | +5.6% | +3.2% | 1.76% | 18.48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 |
| コ タ | 143,800円 | +3.1% | +6.2% | 1.39% | 29.17倍 | 3.56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 |
| 日化産 | 223,800円 | -3.1% | -23.1% | 4.02% | 24.20倍 | 0.94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 | 149,400円 | +2.8% | +0.2% | 2.68% | 10.21倍 | 0.80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 | 515,000円 | +7.3% | -24.9% | 0.78% | 17.77倍 | 1.65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
