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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 1,210 | 1,243.8 | 1,201.3 | 1,240 | +46.2 | +3.9% | 251,600 |
| 2017/03/27 | 1,236.3 | 1,236.3 | 1,188.8 | 1,193.8 | -37.5 | -3% | 256,400 |
| 2017/03/24 | 1,231.3 | 1,257.5 | 1,221.3 | 1,231.3 | +10 | +0.8% | 214,400 |
| 2017/03/23 | 1,232.5 | 1,246.3 | 1,215 | 1,221.3 | -20 | -1.6% | 221,600 |
| 2017/03/22 | 1,232.5 | 1,255 | 1,222.5 | 1,241.3 | -5 | -0.4% | 180,800 |
| 2017/03/21 | 1,236.3 | 1,267.5 | 1,236.3 | 1,246.3 | +18.8 | +1.5% | 228,000 |
| 2017/03/17 | 1,250 | 1,250 | 1,210 | 1,227.5 | -22.5 | -1.8% | 355,200 |
| 2017/03/16 | 1,230 | 1,267.5 | 1,210 | 1,250 | +60 | +5% | 558,400 |
| 2017/03/15 | 1,216.3 | 1,262.5 | 1,177.5 | 1,190 | -8.8 | -0.7% | 662,000 |
| 2017/03/14 | 1,110 | 1,223.8 | 1,110 | 1,198.8 | +83.8 | +7.5% | 887,600 |
| 2017/03/13 | 1,145 | 1,145 | 1,112.5 | 1,115 | -28.8 | -2.5% | 238,800 |
| 2017/03/10 | 1,150 | 1,177.5 | 1,118.8 | 1,143.8 | -1.2 | -0.1% | 472,000 |
| 2017/03/09 | 1,095 | 1,171.3 | 1,095 | 1,145 | +58.7 | +5.4% | 885,600 |
| 2017/03/08 | 1,011.3 | 1,086.3 | 1,011.3 | 1,086.3 | +78.8 | +7.8% | 790,400 |
| 2017/03/07 | 1,018.8 | 1,026.3 | 995 | 1,007.5 | -22.5 | -2.2% | 363,600 |
| 2017/03/06 | 1,031.3 | 1,058.8 | 1,027.5 | 1,030 | -1.3 | -0.1% | 267,200 |
| 2017/03/03 | 1,028.8 | 1,040 | 1,001.3 | 1,031.3 | -5 | -0.5% | 658,400 |
| 2017/03/02 | 1,053.8 | 1,058.8 | 1,023.8 | 1,036.3 | -16.2 | -1.5% | 387,600 |
| 2017/03/01 | 1,058.8 | 1,073.8 | 1,028.8 | 1,052.5 | -16.3 | -1.5% | 363,600 |
| 2017/02/28 | 1,087.5 | 1,098.8 | 1,068.8 | 1,068.8 | -1.2 | -0.1% | 273,200 |
| 2017/02/27 | 1,050 | 1,078.8 | 1,046.3 | 1,070 | +25 | +2.4% | 317,600 |
| 2017/02/24 | 1,070 | 1,075 | 1,033.8 | 1,045 | -40 | -3.7% | 393,200 |
| 2017/02/23 | 1,107.5 | 1,110 | 1,080 | 1,085 | -22.5 | -2% | 226,800 |
| 2017/02/22 | 1,125 | 1,128.8 | 1,106.3 | 1,107.5 | -10 | -0.9% | 107,600 |
| 2017/02/21 | 1,133.8 | 1,152.5 | 1,113.8 | 1,117.5 | -16.3 | -1.4% | 214,000 |
| 2017/02/20 | 1,126.3 | 1,158.8 | 1,113.8 | 1,133.8 | +7.5 | +0.7% | 233,200 |
| 2017/02/17 | 1,145 | 1,146.3 | 1,113.8 | 1,126.3 | -17.5 | -1.5% | 205,200 |
| 2017/02/16 | 1,140 | 1,162.5 | 1,135 | 1,143.8 | -2.5 | -0.2% | 168,800 |
| 2017/02/15 | 1,178.8 | 1,178.8 | 1,130 | 1,146.3 | -18.7 | -1.6% | 270,000 |
| 2017/02/14 | 1,166.3 | 1,221.3 | 1,150 | 1,165 | -1.3 | -0.1% | 437,600 |
| 2017/02/13 | 1,183.8 | 1,183.8 | 1,146.3 | 1,166.3 | -23.7 | -2% | 276,000 |
| 2017/02/10 | 1,188.8 | 1,198.8 | 1,162.5 | 1,190 | +5 | +0.4% | 241,600 |
| 2017/02/09 | 1,170 | 1,250 | 1,167.5 | 1,185 | +8.7 | +0.7% | 545,200 |
| 2017/02/08 | 1,252.5 | 1,260 | 1,141.3 | 1,176.3 | -65 | -5.2% | 635,200 |
| 2017/02/07 | 1,136.3 | 1,280 | 1,122.5 | 1,241.3 | +137.5 | +12.5% | 1,256,800 |
| 2017/02/06 | 1,103.8 | 1,103.8 | 1,091.3 | 1,103.8 | +175 | +18.8% | 422,400 |
| 2017/02/03 | 937.5 | 947.5 | 925 | 928.8 | +7.5 | +0.8% | 111,600 |
| 2017/02/02 | 896.3 | 948.8 | 896.3 | 921.3 | +21.3 | +2.4% | 249,600 |
| 2017/02/01 | 918.8 | 928.8 | 888.8 | 900 | -18.8 | -2% | 158,800 |
| 2017/01/31 | 898.8 | 928.8 | 881.3 | 918.8 | +18.8 | +2.1% | 233,200 |
| 2017/01/30 | 876.3 | 905 | 862.5 | 900 | +23.7 | +2.7% | 223,200 |
| 2017/01/27 | 862.5 | 878.8 | 856.3 | 876.3 | +13.8 | +1.6% | 80,400 |
| 2017/01/26 | 875 | 877.5 | 855 | 862.5 | +2.5 | +0.3% | 88,400 |
| 2017/01/25 | 895 | 908.8 | 843.8 | 860 | -23.8 | -2.7% | 192,800 |
| 2017/01/24 | 865 | 891.3 | 857.5 | 883.8 | +20 | +2.3% | 154,800 |
| 2017/01/23 | 845 | 868.8 | 841.3 | 863.8 | +10 | +1.2% | 99,200 |
| 2017/01/20 | 851.3 | 865 | 847.5 | 853.8 | -3.7 | -0.4% | 85,200 |
| 2017/01/19 | 852.5 | 871.3 | 852.5 | 857.5 | +3.7 | +0.4% | 118,400 |
| 2017/01/18 | 835 | 858.8 | 835 | 853.8 | +7.5 | +0.9% | 82,400 |
| 2017/01/17 | 846.3 | 878.8 | 832.5 | 846.3 | -2.5 | -0.3% | 125,600 |
2001～
2050
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
