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 |
|---|---|---|---|---|---|---|---|
| 2010/04/19 | 407.5 | 408 | 406.3 | 407.5 | +1 | +0.2% | 51,600 |
| 2010/04/16 | 406.8 | 408.3 | 406 | 406.5 | +0.2 | ±0% | 23,600 |
| 2010/04/15 | 405 | 407.3 | 405 | 406.3 | +1.5 | +0.4% | 28,000 |
| 2010/04/14 | 402 | 405 | 401.3 | 404.8 | +4 | +1% | 52,400 |
| 2010/04/13 | 399.5 | 401.5 | 398.8 | 400.8 | +2.3 | +0.6% | 88,400 |
| 2010/04/12 | 402.5 | 402.5 | 394 | 398.5 | +2.7 | +0.7% | 86,000 |
| 2010/04/09 | 397.5 | 400 | 395 | 395.8 | -1.5 | -0.4% | 89,200 |
| 2010/04/08 | 395 | 399.8 | 395 | 397.3 | +2.5 | +0.6% | 48,000 |
| 2010/04/07 | 395 | 396.3 | 394 | 394.8 | -3.2 | -0.8% | 68,400 |
| 2010/04/06 | 408.5 | 408.5 | 395 | 398 | -10.5 | -2.6% | 119,200 |
| 2010/04/05 | 411 | 411 | 402 | 408.5 | +1.7 | +0.4% | 72,400 |
| 2010/04/02 | 414.8 | 414.8 | 404.8 | 406.8 | -7.2 | -1.7% | 110,800 |
| 2010/04/01 | 415 | 417.5 | 412.5 | 414 | -1 | -0.2% | 25,600 |
| 2010/03/31 | 418.8 | 420 | 415 | 415 | -5 | -1.2% | 44,000 |
| 2010/03/30 | 422 | 422.3 | 415 | 420 | +4 | +1% | 49,600 |
| 2010/03/29 | 415.8 | 421.3 | 400 | 416 | -12.8 | -3% | 123,600 |
| 2010/03/26 | 417.5 | 428.8 | 417.5 | 428.8 | +7 | +1.7% | 64,400 |
| 2010/03/25 | 428 | 429.5 | 420.3 | 421.8 | -8 | -1.9% | 33,200 |
| 2010/03/24 | 419.5 | 429.8 | 414 | 429.8 | +17 | +4.1% | 53,200 |
| 2010/03/23 | 415 | 417.3 | 412 | 412.8 | -6.5 | -1.6% | 50,800 |
| 2010/03/19 | 424 | 425.3 | 410 | 419.3 | -6.2 | -1.5% | 70,400 |
| 2010/03/18 | 426.3 | 426.3 | 423.8 | 425.5 | -3.5 | -0.8% | 23,200 |
| 2010/03/17 | 429.5 | 429.8 | 424 | 429 | +5.5 | +1.3% | 19,600 |
| 2010/03/16 | 431 | 431 | 423.3 | 423.5 | -6 | -1.4% | 23,600 |
| 2010/03/15 | 425 | 429.8 | 420 | 429.5 | +6.5 | +1.5% | 68,000 |
| 2010/03/12 | 415.5 | 424 | 411 | 423 | +12.2 | +3% | 91,200 |
| 2010/03/11 | 414.5 | 414.5 | 407.8 | 410.8 | -0.7 | -0.2% | 18,800 |
| 2010/03/10 | 414.3 | 414.5 | 403.8 | 411.5 | -2.5 | -0.6% | 54,400 |
| 2010/03/09 | 410 | 414.5 | 410 | 414 | +5.2 | +1.3% | 18,400 |
| 2010/03/08 | 411.5 | 414.5 | 406.3 | 408.8 | -2.5 | -0.6% | 31,200 |
| 2010/03/05 | 412.5 | 412.5 | 404.8 | 411.3 | -4.2 | -1% | 48,400 |
| 2010/03/04 | 412.8 | 418.5 | 400.3 | 415.5 | -3 | -0.7% | 56,800 |
| 2010/03/03 | 412.5 | 418.5 | 405.3 | 418.5 | +6 | +1.5% | 32,800 |
| 2010/03/02 | 406.3 | 412.5 | 405 | 412.5 | +2.5 | +0.6% | 50,000 |
| 2010/03/01 | 410 | 412.3 | 408.3 | 410 | ±0 | ±0% | 20,400 |
| 2010/02/26 | 402.5 | 410 | 402.5 | 410 | +3 | +0.7% | 28,000 |
| 2010/02/25 | 403.8 | 410.8 | 403.8 | 407 | +6.2 | +1.5% | 24,400 |
| 2010/02/24 | 404 | 411 | 400.3 | 400.8 | -6.5 | -1.6% | 42,400 |
| 2010/02/23 | 404.8 | 415 | 401.3 | 407.3 | -2.5 | -0.6% | 74,000 |
| 2010/02/22 | 401.5 | 411.5 | 401.5 | 409.8 | +1.5 | +0.4% | 35,200 |
| 2010/02/19 | 406.3 | 408.8 | 397.5 | 408.3 | +0.8 | +0.2% | 50,000 |
| 2010/02/18 | 412.3 | 412.3 | 404.8 | 407.5 | -1.3 | -0.3% | 29,600 |
| 2010/02/17 | 407.5 | 411.3 | 403.8 | 408.8 | +3.5 | +0.9% | 40,800 |
| 2010/02/16 | 400 | 407 | 394.5 | 405.3 | +5.5 | +1.4% | 29,200 |
| 2010/02/15 | 400.8 | 405.8 | 397 | 399.8 | -1.5 | -0.4% | 90,800 |
| 2010/02/12 | 405.3 | 410 | 401.3 | 401.3 | -8.2 | -2% | 41,200 |
| 2010/02/10 | 412.5 | 412.5 | 402.8 | 409.5 | -3.8 | -0.9% | 54,400 |
| 2010/02/09 | 415.3 | 420 | 410 | 413.3 | -12 | -2.8% | 68,800 |
| 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 |
3751～
3800
件表示中 / 5980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 | 118,800円 | +5.6% | +16.5% | 1.68% | 18.42倍 | 1.12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 |
| 関電化 | 81,500円 | +6.7% | -11.2% | 2.21% | 17.34倍 | 0.71倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| コ タ | 138,300円 | +3.1% | +6.2% | 1.45% | 28.05倍 | 3.42倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 北興化 | 158,800円 | +2.8% | +0.2% | 2.52% | 10.79倍 | 0.85倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 201,000円 | +4.1% | +15.6% | 1.99% | 20.46倍 | 0.95倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
