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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,271 | 1,273 | 1,253 | 1,268 | -13 | -1% | 21,200 |
| 2024/12/17 | 1,282 | 1,293 | 1,269 | 1,281 | +6 | +0.5% | 13,600 |
| 2024/12/16 | 1,294 | 1,294 | 1,267 | 1,275 | -17 | -1.3% | 23,800 |
| 2024/12/13 | 1,263 | 1,294 | 1,255 | 1,292 | -22 | -1.7% | 68,500 |
| 2024/12/12 | 1,298 | 1,338 | 1,298 | 1,314 | +26 | +2% | 46,900 |
| 2024/12/11 | 1,288 | 1,293 | 1,282 | 1,288 | +7 | +0.5% | 30,300 |
| 2024/12/10 | 1,326 | 1,342 | 1,262 | 1,281 | -63 | -4.7% | 69,300 |
| 2024/12/09 | 1,350 | 1,357 | 1,335 | 1,344 | -9 | -0.7% | 45,700 |
| 2024/12/06 | 1,351 | 1,364 | 1,343 | 1,353 | +6 | +0.4% | 19,700 |
| 2024/12/05 | 1,329 | 1,355 | 1,322 | 1,347 | +25 | +1.9% | 41,300 |
| 2024/12/04 | 1,284 | 1,340 | 1,275 | 1,322 | +29 | +2.2% | 48,500 |
| 2024/12/03 | 1,276 | 1,304 | 1,276 | 1,293 | +26 | +2.1% | 28,200 |
| 2024/12/02 | 1,258 | 1,272 | 1,254 | 1,267 | +15 | +1.2% | 15,300 |
| 2024/11/29 | 1,244 | 1,265 | 1,238 | 1,252 | +8 | +0.6% | 18,500 |
| 2024/11/28 | 1,233 | 1,244 | 1,228 | 1,244 | +15 | +1.2% | 16,100 |
| 2024/11/27 | 1,232 | 1,232 | 1,217 | 1,229 | -18 | -1.4% | 19,100 |
| 2024/11/26 | 1,237 | 1,258 | 1,229 | 1,247 | +10 | +0.8% | 15,300 |
| 2024/11/25 | 1,254 | 1,263 | 1,237 | 1,237 | -17 | -1.4% | 20,400 |
| 2024/11/22 | 1,236 | 1,255 | 1,234 | 1,254 | +22 | +1.8% | 19,000 |
| 2024/11/21 | 1,205 | 1,242 | 1,198 | 1,232 | +26 | +2.2% | 24,500 |
| 2024/11/20 | 1,202 | 1,207 | 1,185 | 1,206 | +2 | +0.2% | 23,900 |
| 2024/11/19 | 1,197 | 1,207 | 1,184 | 1,204 | +7 | +0.6% | 18,300 |
| 2024/11/18 | 1,201 | 1,201 | 1,172 | 1,197 | -4 | -0.3% | 28,700 |
| 2024/11/15 | 1,171 | 1,202 | 1,157 | 1,201 | +46 | +4% | 26,900 |
| 2024/11/14 | 1,176 | 1,176 | 1,155 | 1,155 | -22 | -1.9% | 29,400 |
| 2024/11/13 | 1,197 | 1,202 | 1,172 | 1,177 | -20 | -1.7% | 28,500 |
| 2024/11/12 | 1,213 | 1,224 | 1,193 | 1,197 | -14 | -1.2% | 34,800 |
| 2024/11/11 | 1,200 | 1,225 | 1,182 | 1,211 | -57 | -4.5% | 85,200 |
| 2024/11/08 | 1,333 | 1,336 | 1,257 | 1,268 | -58 | -4.4% | 41,100 |
| 2024/11/07 | 1,290 | 1,330 | 1,281 | 1,326 | +29 | +2.2% | 30,900 |
| 2024/11/06 | 1,284 | 1,315 | 1,277 | 1,297 | +17 | +1.3% | 30,800 |
| 2024/11/05 | 1,273 | 1,295 | 1,266 | 1,280 | +7 | +0.5% | 14,100 |
| 2024/11/01 | 1,317 | 1,317 | 1,271 | 1,273 | -48 | -3.6% | 27,400 |
| 2024/10/31 | 1,312 | 1,338 | 1,312 | 1,321 | +14 | +1.1% | 30,300 |
| 2024/10/30 | 1,308 | 1,331 | 1,295 | 1,307 | +9 | +0.7% | 67,200 |
| 2024/10/29 | 1,269 | 1,302 | 1,269 | 1,298 | +14 | +1.1% | 17,800 |
| 2024/10/28 | 1,255 | 1,284 | 1,255 | 1,284 | +37 | +3% | 13,000 |
| 2024/10/25 | 1,279 | 1,282 | 1,247 | 1,247 | -32 | -2.5% | 15,400 |
| 2024/10/24 | 1,264 | 1,284 | 1,256 | 1,279 | +13 | +1% | 19,800 |
| 2024/10/23 | 1,262 | 1,286 | 1,248 | 1,266 | -3 | -0.2% | 25,300 |
| 2024/10/22 | 1,318 | 1,319 | 1,259 | 1,269 | -45 | -3.4% | 32,000 |
| 2024/10/21 | 1,325 | 1,325 | 1,300 | 1,314 | -5 | -0.4% | 7,700 |
| 2024/10/18 | 1,303 | 1,321 | 1,303 | 1,319 | +16 | +1.2% | 14,300 |
| 2024/10/17 | 1,320 | 1,326 | 1,298 | 1,303 | -30 | -2.3% | 24,600 |
| 2024/10/16 | 1,326 | 1,347 | 1,326 | 1,333 | +1 | +0.1% | 18,300 |
| 2024/10/15 | 1,345 | 1,349 | 1,321 | 1,332 | -6 | -0.4% | 41,800 |
| 2024/10/11 | 1,342 | 1,342 | 1,323 | 1,338 | +3 | +0.2% | 16,600 |
| 2024/10/10 | 1,334 | 1,335 | 1,325 | 1,335 | +6 | +0.5% | 11,000 |
| 2024/10/09 | 1,346 | 1,360 | 1,326 | 1,329 | -19 | -1.4% | 20,500 |
| 2024/10/08 | 1,323 | 1,348 | 1,311 | 1,348 | +17 | +1.3% | 23,600 |
151～
200
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
