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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 355 | 356.3 | 351.8 | 356.3 | +1.3 | +0.4% | 23,200 |
| 2011/07/12 | 347.5 | 355.3 | 339.5 | 355 | +5.7 | +1.6% | 51,600 |
| 2011/07/11 | 351.3 | 352.3 | 343 | 349.3 | -2 | -0.6% | 41,600 |
| 2011/07/08 | 349.5 | 353.5 | 348 | 351.3 | +7.3 | +2.1% | 57,200 |
| 2011/07/07 | 338.8 | 346.5 | 338 | 344 | +7.5 | +2.2% | 32,400 |
| 2011/07/06 | 330.3 | 337.5 | 330.3 | 336.5 | +6.5 | +2% | 30,400 |
| 2011/07/05 | 328.8 | 332.5 | 328.8 | 330 | +4.5 | +1.4% | 36,400 |
| 2011/07/04 | 325 | 325.8 | 322.5 | 325.5 | +8 | +2.5% | 35,200 |
| 2011/07/01 | 314.5 | 317.5 | 313.8 | 317.5 | +5.5 | +1.8% | 24,800 |
| 2011/06/30 | 311 | 312.3 | 310 | 312 | +4.2 | +1.4% | 24,400 |
| 2011/06/29 | 307.5 | 311.5 | 307.5 | 307.8 | +0.3 | +0.1% | 11,600 |
| 2011/06/28 | 308.3 | 308.3 | 307 | 307.5 | -0.5 | -0.2% | 9,600 |
| 2011/06/27 | 307 | 309 | 307 | 308 | +1 | +0.3% | 15,600 |
| 2011/06/24 | 306.8 | 307 | 306.5 | 307 | +0.2 | +0.1% | 8,000 |
| 2011/06/23 | 307.5 | 307.8 | 305.3 | 306.8 | -1.2 | -0.4% | 9,600 |
| 2011/06/22 | 305 | 308.5 | 304.8 | 308 | +3 | +1% | 25,200 |
| 2011/06/21 | 305.3 | 306.3 | 302 | 305 | +2.2 | +0.7% | 7,600 |
| 2011/06/20 | 302.8 | 304.8 | 302.5 | 302.8 | ±0 | ±0% | 10,000 |
| 2011/06/17 | 303.8 | 306.3 | 300.5 | 302.8 | -1 | -0.3% | 21,200 |
| 2011/06/16 | 305.5 | 308.8 | 303.8 | 303.8 | -1.7 | -0.6% | 26,400 |
| 2011/06/15 | 307.5 | 308.3 | 305.5 | 305.5 | +0.2 | +0.1% | 18,400 |
| 2011/06/14 | 304.8 | 307.8 | 304.5 | 305.3 | -0.2 | -0.1% | 18,400 |
| 2011/06/13 | 305.8 | 305.8 | 301 | 305.5 | -0.3 | -0.1% | 10,800 |
| 2011/06/10 | 302.8 | 305.8 | 302.8 | 305.8 | +6.5 | +2.2% | 32,000 |
| 2011/06/09 | 301.5 | 302.5 | 298 | 299.3 | -3.5 | -1.2% | 13,600 |
| 2011/06/08 | 302.8 | 303 | 300 | 302.8 | -0.5 | -0.2% | 21,200 |
| 2011/06/07 | 302.8 | 304.5 | 302.5 | 303.3 | +0.8 | +0.3% | 6,400 |
| 2011/06/06 | 302.5 | 305.5 | 302.5 | 302.5 | -3.3 | -1.1% | 12,400 |
| 2011/06/03 | 313.3 | 314.3 | 305.3 | 305.8 | -7.5 | -2.4% | 13,200 |
| 2011/06/02 | 313.3 | 313.3 | 311.3 | 313.3 | ±0 | ±0% | 26,800 |
| 2011/06/01 | 307.3 | 315 | 307.3 | 313.3 | +6 | +2% | 28,400 |
| 2011/05/31 | 306.3 | 307.5 | 302.5 | 307.3 | +5.5 | +1.8% | 14,800 |
| 2011/05/30 | 296 | 301.8 | 296 | 301.8 | +6 | +2% | 14,400 |
| 2011/05/27 | 296.3 | 299.5 | 295 | 295.8 | ±0 | ±0% | 18,000 |
| 2011/05/26 | 296.5 | 298.5 | 295.5 | 295.8 | +1.3 | +0.4% | 12,800 |
| 2011/05/25 | 294.5 | 295.3 | 294 | 294.5 | +0.2 | +0.1% | 12,000 |
| 2011/05/24 | 294.3 | 294.3 | 291.5 | 294.3 | -0.2 | -0.1% | 12,400 |
| 2011/05/23 | 297.5 | 297.8 | 293.5 | 294.5 | -3 | -1% | 27,200 |
| 2011/05/20 | 297.8 | 299.8 | 297.5 | 297.5 | -0.3 | -0.1% | 18,000 |
| 2011/05/19 | 299.3 | 299.3 | 297.8 | 297.8 | -1.5 | -0.5% | 18,800 |
| 2011/05/18 | 298 | 300.3 | 298 | 299.3 | +1.8 | +0.6% | 13,200 |
| 2011/05/17 | 302.5 | 302.5 | 296.3 | 297.5 | -1.8 | -0.6% | 18,800 |
| 2011/05/16 | 304 | 304 | 297.5 | 299.3 | -4.7 | -1.5% | 34,800 |
| 2011/05/13 | 310 | 310.3 | 303.8 | 304 | -6.3 | -2% | 32,000 |
| 2011/05/12 | 320.5 | 320.5 | 310.3 | 310.3 | -10 | -3.1% | 24,400 |
| 2011/05/11 | 319 | 320.8 | 317.5 | 320.3 | +1.3 | +0.4% | 47,600 |
| 2011/05/10 | 317.5 | 320 | 317.5 | 319 | +0.5 | +0.2% | 60,000 |
| 2011/05/09 | 320.5 | 320.5 | 315 | 318.5 | +3.5 | +1.1% | 34,000 |
| 2011/05/06 | 306.5 | 315 | 303 | 315 | +6 | +1.9% | 45,600 |
| 2011/05/02 | 309.8 | 311.8 | 306.5 | 309 | +1.5 | +0.5% | 50,000 |
3401～
3450
件表示中 / 5932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 | 122,900円 | +5.6% | +3.2% | 1.63% | 19.97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 | 264,200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 | 179,200円 | -4.6% | -24.0% | 6.14% | 9.74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
