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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 299 | 302.5 | 299 | 300.5 | +1.7 | +0.6% | 14,000 |
| 2010/09/14 | 300.3 | 301 | 298.8 | 298.8 | -1.5 | -0.5% | 39,600 |
| 2010/09/13 | 300 | 302.3 | 299.8 | 300.3 | +1.5 | +0.5% | 37,600 |
| 2010/09/10 | 302.5 | 302.5 | 297.5 | 298.8 | +0.8 | +0.3% | 45,200 |
| 2010/09/09 | 300 | 300 | 298 | 298 | -1.3 | -0.4% | 6,000 |
| 2010/09/08 | 297.5 | 300 | 296.5 | 299.3 | +1.3 | +0.4% | 7,200 |
| 2010/09/07 | 297.5 | 300 | 297.3 | 298 | -3.8 | -1.3% | 26,400 |
| 2010/09/06 | 297.5 | 302 | 295 | 301.8 | +4.3 | +1.4% | 20,000 |
| 2010/09/03 | 296.5 | 299.5 | 296.3 | 297.5 | +0.2 | +0.1% | 17,600 |
| 2010/09/02 | 307.3 | 307.3 | 293 | 297.3 | -5.5 | -1.8% | 30,800 |
| 2010/09/01 | 307.5 | 307.8 | 302.8 | 302.8 | -4.7 | -1.5% | 24,400 |
| 2010/08/31 | 315 | 315.5 | 307.5 | 307.5 | -4.5 | -1.4% | 18,000 |
| 2010/08/30 | 308 | 318.8 | 308 | 312 | -1.8 | -0.6% | 20,000 |
| 2010/08/27 | 309.8 | 316 | 309.8 | 313.8 | -1.2 | -0.4% | 13,200 |
| 2010/08/26 | 312.5 | 315 | 310.3 | 315 | +2.5 | +0.8% | 8,400 |
| 2010/08/25 | 309 | 314.5 | 309 | 312.5 | +0.2 | +0.1% | 23,600 |
| 2010/08/24 | 315 | 315 | 307.5 | 312.3 | -2.7 | -0.9% | 5,200 |
| 2010/08/23 | 312.5 | 316.3 | 308.3 | 315 | +1.2 | +0.4% | 11,600 |
| 2010/08/20 | 306.3 | 315.5 | 306.3 | 313.8 | +4.8 | +1.6% | 24,800 |
| 2010/08/19 | 310 | 311.8 | 307.8 | 309 | -2.8 | -0.9% | 12,000 |
| 2010/08/18 | 325.3 | 325.3 | 305 | 311.8 | -7 | -2.2% | 45,600 |
| 2010/08/17 | 306.8 | 318.8 | 306.8 | 318.8 | +15.3 | +5% | 63,200 |
| 2010/08/16 | 299 | 305.8 | 298.8 | 303.5 | +4.7 | +1.6% | 16,400 |
| 2010/08/13 | 298.8 | 299.8 | 295 | 298.8 | ±0 | ±0% | 16,400 |
| 2010/08/12 | 287.5 | 301.3 | 287.5 | 298.8 | +2.8 | +0.9% | 62,400 |
| 2010/08/11 | 302.5 | 302.5 | 294.3 | 296 | -9.3 | -3% | 66,800 |
| 2010/08/10 | 305.5 | 309.5 | 305 | 305.3 | -0.2 | -0.1% | 16,800 |
| 2010/08/09 | 306.3 | 306.5 | 305.3 | 305.5 | -2 | -0.7% | 7,200 |
| 2010/08/06 | 303.3 | 307.5 | 303.3 | 307.5 | +2 | +0.7% | 11,600 |
| 2010/08/05 | 302.5 | 306.3 | 302.5 | 305.5 | +3 | +1% | 22,400 |
| 2010/08/04 | 306.8 | 306.8 | 302.5 | 302.5 | -4.3 | -1.4% | 30,800 |
| 2010/08/03 | 310.5 | 311.3 | 306.8 | 306.8 | -1 | -0.3% | 32,000 |
| 2010/08/02 | 312.3 | 312.3 | 306.8 | 307.8 | +1 | +0.3% | 13,600 |
| 2010/07/30 | 312.5 | 313.5 | 306.5 | 306.8 | +0.8 | +0.3% | 43,200 |
| 2010/07/29 | 305 | 307 | 305 | 306 | -0.5 | -0.2% | 22,800 |
| 2010/07/28 | 306 | 307.5 | 305.3 | 306.5 | ±0 | ±0% | 17,600 |
| 2010/07/27 | 304.5 | 309.5 | 304.5 | 306.5 | +1.7 | +0.6% | 9,600 |
| 2010/07/26 | 302.3 | 307.3 | 302.3 | 304.8 | -0.2 | -0.1% | 14,400 |
| 2010/07/23 | 308.3 | 308.3 | 304.5 | 305 | +2.5 | +0.8% | 10,400 |
| 2010/07/22 | 301.8 | 307 | 301.5 | 302.5 | -2.5 | -0.8% | 31,200 |
| 2010/07/21 | 306 | 308.3 | 305 | 305 | -2.8 | -0.9% | 13,200 |
| 2010/07/20 | 308.5 | 308.5 | 306.8 | 307.8 | -1 | -0.3% | 11,200 |
| 2010/07/16 | 308.5 | 312 | 308.3 | 308.8 | -0.7 | -0.2% | 8,800 |
| 2010/07/15 | 314.3 | 314.8 | 309 | 309.5 | -4.5 | -1.4% | 20,800 |
| 2010/07/14 | 317.5 | 318 | 314 | 314 | +0.2 | +0.1% | 9,600 |
| 2010/07/13 | 313.8 | 323.5 | 313.8 | 313.8 | ±0 | ±0% | 18,400 |
| 2010/07/12 | 316 | 316.3 | 313.8 | 313.8 | ±0 | ±0% | 22,400 |
| 2010/07/09 | 310 | 315.5 | 308.3 | 313.8 | +6.3 | +2% | 32,800 |
| 2010/07/08 | 314.8 | 314.8 | 307.5 | 307.5 | -1 | -0.3% | 43,600 |
| 2010/07/07 | 313.3 | 313.3 | 307 | 308.5 | -2.8 | -0.9% | 44,400 |
3601～
3650
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
