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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 432.5 | 432.5 | 408.8 | 425.3 | +0.8 | +0.2% | 188,000 |
| 2010/02/05 | 402.3 | 424.5 | 401.5 | 424.5 | +12.2 | +3% | 78,800 |
| 2010/02/04 | 404.8 | 412.3 | 402.5 | 412.3 | +9.8 | +2.4% | 70,800 |
| 2010/02/03 | 393.5 | 403.3 | 393.5 | 402.5 | +7.5 | +1.9% | 43,200 |
| 2010/02/02 | 394.5 | 400 | 393.3 | 395 | -4.3 | -1.1% | 66,800 |
| 2010/02/01 | 410 | 410 | 394.8 | 399.3 | -10.7 | -2.6% | 103,200 |
| 2010/01/29 | 400 | 410 | 395.3 | 410 | +7.2 | +1.8% | 40,800 |
| 2010/01/28 | 397.5 | 407.5 | 383.8 | 402.8 | +2.8 | +0.7% | 59,600 |
| 2010/01/27 | 401.3 | 412.3 | 398.3 | 400 | -5 | -1.2% | 48,000 |
| 2010/01/26 | 412.5 | 418.8 | 405 | 405 | -12.5 | -3% | 64,400 |
| 2010/01/25 | 421 | 421 | 413.3 | 417.5 | -7.5 | -1.8% | 55,600 |
| 2010/01/22 | 425 | 426 | 421.3 | 425 | -6.3 | -1.5% | 104,800 |
| 2010/01/21 | 427.8 | 433.3 | 421.8 | 431.3 | +0.3 | +0.1% | 35,200 |
| 2010/01/20 | 429.5 | 433.8 | 429.3 | 431 | -2.8 | -0.6% | 38,000 |
| 2010/01/19 | 429.5 | 433.8 | 428.8 | 433.8 | +1.8 | +0.4% | 62,000 |
| 2010/01/18 | 433.5 | 434.8 | 429.5 | 432 | -7.8 | -1.8% | 38,800 |
| 2010/01/15 | 440.3 | 440.3 | 437 | 439.8 | -0.5 | -0.1% | 30,000 |
| 2010/01/14 | 439.5 | 443.3 | 436.5 | 440.3 | -3.5 | -0.8% | 48,000 |
| 2010/01/13 | 442.5 | 443.8 | 440 | 443.8 | +0.3 | +0.1% | 67,600 |
| 2010/01/12 | 449 | 450 | 432.5 | 443.5 | -10 | -2.2% | 158,400 |
| 2010/01/08 | 452.8 | 455.8 | 449.8 | 453.5 | +0.7 | +0.2% | 56,400 |
| 2010/01/07 | 457.5 | 457.5 | 449 | 452.8 | -7.5 | -1.6% | 69,600 |
| 2010/01/06 | 463.3 | 463.3 | 458 | 460.3 | -3 | -0.6% | 45,200 |
| 2010/01/05 | 469 | 469 | 452.8 | 463.3 | -4.5 | -1% | 56,000 |
| 2010/01/04 | 472.5 | 476.5 | 465.3 | 467.8 | -4.7 | -1% | 32,000 |
| 2009/12/30 | 455.3 | 482.5 | 455 | 472.5 | +22.5 | +5% | 128,800 |
| 2009/12/29 | 445 | 450 | 437.5 | 450 | +7 | +1.6% | 63,200 |
| 2009/12/28 | 442.5 | 447.5 | 442 | 443 | +1 | +0.2% | 29,600 |
| 2009/12/25 | 443.3 | 449.5 | 441.3 | 442 | -3.3 | -0.7% | 32,800 |
| 2009/12/24 | 447.5 | 454.3 | 443 | 445.3 | -5 | -1.1% | 53,600 |
| 2009/12/22 | 453 | 455.5 | 440 | 450.3 | -7.2 | -1.6% | 112,000 |
| 2009/12/21 | 463 | 466.3 | 452.5 | 457.5 | -9 | -1.9% | 102,400 |
| 2009/12/18 | 465.8 | 475 | 462.5 | 466.5 | +0.7 | +0.2% | 45,200 |
| 2009/12/17 | 476 | 477.5 | 452.5 | 465.8 | -10 | -2.1% | 152,800 |
| 2009/12/16 | 475.5 | 480 | 471.3 | 475.8 | ±0 | ±0% | 78,800 |
| 2009/12/15 | 481.3 | 481.3 | 473.8 | 475.8 | -1 | -0.2% | 79,200 |
| 2009/12/14 | 474.3 | 480 | 472.5 | 476.8 | +2.3 | +0.5% | 97,600 |
| 2009/12/11 | 455 | 475 | 448.5 | 474.5 | +12 | +2.6% | 235,600 |
| 2009/12/10 | 462.8 | 470 | 457.5 | 462.5 | -4 | -0.9% | 104,400 |
| 2009/12/09 | 482.8 | 484.8 | 465 | 466.5 | -19.8 | -4.1% | 119,200 |
| 2009/12/08 | 482.5 | 490 | 482.5 | 486.3 | -0.7 | -0.1% | 100,400 |
| 2009/12/07 | 480 | 494 | 478.8 | 487 | -0.5 | -0.1% | 104,400 |
| 2009/12/04 | 492 | 494.8 | 473.5 | 487.5 | -12 | -2.4% | 217,200 |
| 2009/12/03 | 502.5 | 506.3 | 491.3 | 499.5 | -3 | -0.6% | 138,400 |
| 2009/12/02 | 500 | 503.8 | 499.3 | 502.5 | +4.2 | +0.8% | 171,200 |
| 2009/12/01 | 480 | 502.5 | 480 | 498.3 | +18.3 | +3.8% | 279,600 |
| 2009/11/30 | 469.8 | 483.8 | 469.5 | 480 | +10.5 | +2.2% | 107,200 |
| 2009/11/27 | 442 | 471.3 | 428.5 | 469.5 | +19.5 | +4.3% | 121,200 |
| 2009/11/26 | 442.5 | 450 | 440.5 | 450 | -6.3 | -1.4% | 153,200 |
| 2009/11/25 | 440 | 462.3 | 440 | 456.3 | -5.5 | -1.2% | 102,400 |
3751～
3800
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
