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 |
|---|---|---|---|---|---|---|---|
| 2017/06/09 | 1,455 | 1,467.5 | 1,434 | 1,441 | -34 | -2.3% | 136,800 |
| 2017/06/08 | 1,507.5 | 1,515 | 1,474 | 1,475 | -21.5 | -1.4% | 138,200 |
| 2017/06/07 | 1,515 | 1,525 | 1,483.5 | 1,496.5 | -13.5 | -0.9% | 168,400 |
| 2017/06/06 | 1,557.5 | 1,565 | 1,507.5 | 1,510 | -45 | -2.9% | 129,400 |
| 2017/06/05 | 1,547.5 | 1,570 | 1,537.5 | 1,555 | +35 | +2.3% | 201,200 |
| 2017/06/02 | 1,652.5 | 1,707.5 | 1,510 | 1,520 | -120 | -7.3% | 496,200 |
| 2017/06/01 | 1,537.5 | 1,647.5 | 1,537.5 | 1,640 | +122.5 | +8.1% | 335,400 |
| 2017/05/31 | 1,507.5 | 1,540 | 1,485.5 | 1,517.5 | +18 | +1.2% | 174,200 |
| 2017/05/30 | 1,472 | 1,505 | 1,467.5 | 1,499.5 | +21.5 | +1.5% | 217,000 |
| 2017/05/29 | 1,490 | 1,502.5 | 1,474 | 1,478 | -19.5 | -1.3% | 140,800 |
| 2017/05/26 | 1,507.5 | 1,510 | 1,483 | 1,497.5 | -37.5 | -2.4% | 265,600 |
| 2017/05/25 | 1,502.5 | 1,555 | 1,488 | 1,535 | +32.5 | +2.2% | 236,200 |
| 2017/05/24 | 1,500 | 1,540 | 1,485 | 1,502.5 | +10 | +0.7% | 164,600 |
| 2017/05/23 | 1,500 | 1,577.5 | 1,475 | 1,492.5 | +17 | +1.2% | 267,000 |
| 2017/05/22 | 1,505 | 1,505 | 1,450.5 | 1,475.5 | -34.5 | -2.3% | 301,400 |
| 2017/05/19 | 1,522.5 | 1,530 | 1,491.5 | 1,510 | -5 | -0.3% | 171,000 |
| 2017/05/18 | 1,490.5 | 1,545 | 1,455 | 1,515 | -5 | -0.3% | 260,000 |
| 2017/05/17 | 1,530 | 1,567.5 | 1,515 | 1,520 | -35 | -2.3% | 254,400 |
| 2017/05/16 | 1,570 | 1,595 | 1,540 | 1,555 | ±0 | ±0% | 217,800 |
| 2017/05/15 | 1,502.5 | 1,632.5 | 1,502.5 | 1,555 | +22.5 | +1.5% | 333,400 |
| 2017/05/12 | 1,475 | 1,575 | 1,455.5 | 1,532.5 | +39 | +2.6% | 365,000 |
| 2017/05/11 | 1,482.5 | 1,577.5 | 1,475 | 1,493.5 | +11 | +0.7% | 727,600 |
| 2017/05/10 | 1,406 | 1,492.5 | 1,401 | 1,482.5 | +52 | +3.6% | 827,400 |
| 2017/05/09 | 1,275 | 1,430.5 | 1,275 | 1,430.5 | +250 | +21.2% | 1,154,600 |
| 2017/05/08 | 1,175 | 1,215 | 1,153 | 1,180.5 | +44.5 | +3.9% | 401,400 |
| 2017/05/02 | 1,103.5 | 1,136 | 1,100.5 | 1,136 | +26.5 | +2.4% | 149,400 |
| 2017/05/01 | 1,089.5 | 1,119 | 1,067.5 | 1,109.5 | -4 | -0.4% | 90,400 |
| 2017/04/28 | 1,124 | 1,125 | 1,100 | 1,113.5 | +1.5 | +0.1% | 72,600 |
| 2017/04/27 | 1,105 | 1,122 | 1,093.5 | 1,112 | +7 | +0.6% | 91,800 |
| 2017/04/26 | 1,105 | 1,134.5 | 1,101 | 1,105 | +17 | +1.6% | 105,800 |
| 2017/04/25 | 1,077.5 | 1,095.5 | 1,061 | 1,088 | -1 | -0.1% | 161,800 |
| 2017/04/24 | 1,081.5 | 1,093.5 | 1,070.5 | 1,089 | -3.5 | -0.3% | 105,000 |
| 2017/04/21 | 1,088 | 1,094 | 1,062.5 | 1,092.5 | +2.5 | +0.2% | 108,200 |
| 2017/04/20 | 1,088 | 1,114 | 1,085.5 | 1,090 | +1.5 | +0.1% | 123,800 |
| 2017/04/19 | 1,055 | 1,137 | 1,055 | 1,088.5 | +21 | +2% | 168,600 |
| 2017/04/18 | 1,095 | 1,095 | 1,055 | 1,067.5 | +5.5 | +0.5% | 117,600 |
| 2017/04/17 | 1,010 | 1,079.5 | 1,010 | 1,062 | +31 | +3% | 96,400 |
| 2017/04/14 | 1,044.5 | 1,051.5 | 1,020 | 1,031 | -22 | -2.1% | 139,600 |
| 2017/04/13 | 1,019 | 1,059.5 | 1,019 | 1,053 | +8 | +0.8% | 107,600 |
| 2017/04/12 | 1,050 | 1,052 | 1,022 | 1,045 | -13.5 | -1.3% | 116,400 |
| 2017/04/11 | 1,074.5 | 1,081.5 | 1,050.5 | 1,058.5 | -25 | -2.3% | 121,000 |
| 2017/04/10 | 1,091.5 | 1,104 | 1,079.5 | 1,083.5 | -26.5 | -2.4% | 88,400 |
| 2017/04/07 | 1,090.5 | 1,121.5 | 1,087 | 1,110 | +19.5 | +1.8% | 113,400 |
| 2017/04/06 | 1,118 | 1,135.5 | 1,080 | 1,090.5 | -23.5 | -2.1% | 110,800 |
| 2017/04/05 | 1,121.5 | 1,136.5 | 1,094 | 1,114 | -10 | -0.9% | 126,400 |
| 2017/04/04 | 1,163 | 1,163 | 1,108 | 1,124 | -39 | -3.4% | 101,400 |
| 2017/04/03 | 1,188 | 1,188 | 1,130.5 | 1,163 | -30.5 | -2.6% | 203,400 |
| 2017/03/31 | 1,210.5 | 1,219.5 | 1,191 | 1,193.5 | -4.5 | -0.4% | 179,200 |
| 2017/03/30 | 1,242.5 | 1,249.5 | 1,185 | 1,198 | -56.5 | -4.5% | 286,600 |
| 2017/03/29 | 1,237 | 1,256 | 1,225 | 1,254.5 | +14.5 | +1.2% | 194,000 |
1951～
2000
件表示中 / 5931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 | 123,000円 | +5.6% | +3.2% | 1.63% | 19.99倍 | 1.16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 |
| 有沢製 | 142,000円 | +3.2% | -14.6% | 6.20% | 14.74倍 | 0.97倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ＤＮＣ | 63,700円 | -1.6% | -28.8% | 5.97% | 8.68倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 堺化学 | 264,300円 | +1.9% | +3.5% | 4.92% | 7.79倍 | 0.55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 |
| 日特塗 | 180,300円 | -4.6% | -24.0% | 6.10% | 9.80倍 | 0.68倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
