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 |
|---|---|---|---|---|---|---|---|
| 2009/09/07 | 320 | 320 | 312 | 313.5 | -5.3 | -1.7% | 37,600 |
| 2009/09/04 | 312.5 | 320.5 | 312.5 | 318.8 | +4.8 | +1.5% | 38,000 |
| 2009/09/03 | 319.3 | 319.3 | 314 | 314 | -5.5 | -1.7% | 29,200 |
| 2009/09/02 | 320.3 | 320.5 | 316.3 | 319.5 | -0.8 | -0.2% | 59,200 |
| 2009/09/01 | 313.3 | 320.8 | 313.3 | 320.3 | +7 | +2.2% | 46,400 |
| 2009/08/31 | 312.8 | 317.5 | 309 | 313.3 | +5.5 | +1.8% | 68,000 |
| 2009/08/28 | 304.3 | 312.3 | 304.3 | 307.8 | +5.5 | +1.8% | 45,600 |
| 2009/08/27 | 297.5 | 305 | 297.3 | 302.3 | +5 | +1.7% | 55,200 |
| 2009/08/26 | 293.8 | 297.3 | 292.3 | 297.3 | +4.8 | +1.6% | 44,000 |
| 2009/08/25 | 295 | 295.8 | 292.5 | 292.5 | -1.8 | -0.6% | 26,800 |
| 2009/08/24 | 294.8 | 295 | 293.3 | 294.3 | +1.5 | +0.5% | 17,600 |
| 2009/08/21 | 293.8 | 295 | 292.5 | 292.8 | -0.2 | -0.1% | 22,400 |
| 2009/08/20 | 292.3 | 295.5 | 290.5 | 293 | +0.7 | +0.2% | 32,000 |
| 2009/08/19 | 291 | 293 | 289.5 | 292.3 | +1 | +0.3% | 20,000 |
| 2009/08/18 | 290.3 | 292.8 | 290.3 | 291.3 | -2.5 | -0.9% | 13,600 |
| 2009/08/17 | 290.3 | 294.5 | 290.3 | 293.8 | +1 | +0.3% | 35,200 |
| 2009/08/14 | 290 | 295.5 | 288.5 | 292.8 | +0.5 | +0.2% | 34,800 |
| 2009/08/13 | 292.8 | 293.8 | 289.8 | 292.3 | +0.8 | +0.3% | 27,200 |
| 2009/08/12 | 292 | 293.8 | 290 | 291.5 | -0.8 | -0.3% | 36,400 |
| 2009/08/11 | 290 | 295.5 | 288.8 | 292.3 | +2.5 | +0.9% | 48,000 |
| 2009/08/10 | 288.3 | 292.3 | 287.5 | 289.8 | -1.5 | -0.5% | 17,200 |
| 2009/08/07 | 288 | 291.3 | 285.8 | 291.3 | +1.3 | +0.4% | 39,200 |
| 2009/08/06 | 292.8 | 292.8 | 290 | 290 | -2.8 | -1% | 21,600 |
| 2009/08/05 | 292.3 | 292.8 | 282.5 | 292.8 | +1.3 | +0.4% | 58,400 |
| 2009/08/04 | 289.8 | 291.8 | 289.8 | 291.5 | +2 | +0.7% | 28,000 |
| 2009/08/03 | 288 | 289.5 | 286.5 | 289.5 | +5.5 | +1.9% | 48,800 |
| 2009/07/31 | 284.8 | 286.3 | 282.8 | 284 | +3.7 | +1.3% | 78,400 |
| 2009/07/30 | 270 | 280.8 | 270 | 280.3 | +10.3 | +3.8% | 51,600 |
| 2009/07/29 | 273.8 | 274 | 268.8 | 270 | -3.8 | -1.4% | 18,400 |
| 2009/07/28 | 272.5 | 273.8 | 267.5 | 273.8 | +3 | +1.1% | 32,000 |
| 2009/07/27 | 268 | 271.3 | 267.3 | 270.8 | +3 | +1.1% | 37,600 |
| 2009/07/24 | 267.5 | 269 | 266.5 | 267.8 | +1.3 | +0.5% | 11,600 |
| 2009/07/23 | 266.3 | 268.8 | 266.3 | 266.5 | -1.3 | -0.5% | 14,400 |
| 2009/07/22 | 269 | 269 | 265.3 | 267.8 | +2.8 | +1.1% | 12,400 |
| 2009/07/21 | 267.5 | 268.5 | 263 | 265 | -2.3 | -0.9% | 14,800 |
| 2009/07/17 | 268.5 | 268.5 | 264.3 | 267.3 | +3.8 | +1.4% | 13,600 |
| 2009/07/16 | 262.5 | 267.5 | 262.5 | 263.5 | +0.7 | +0.3% | 21,600 |
| 2009/07/15 | 265.5 | 268 | 262.8 | 262.8 | -2.7 | -1% | 28,000 |
| 2009/07/14 | 266 | 269 | 265 | 265.5 | -0.5 | -0.2% | 16,000 |
| 2009/07/13 | 273.5 | 274.3 | 266 | 266 | -7.5 | -2.7% | 27,600 |
| 2009/07/10 | 275 | 275 | 270.8 | 273.5 | -1.3 | -0.5% | 19,600 |
| 2009/07/09 | 270.5 | 276 | 270.3 | 274.8 | -4.7 | -1.7% | 24,400 |
| 2009/07/08 | 277.3 | 279.8 | 270.3 | 279.5 | -0.3 | -0.1% | 52,800 |
| 2009/07/07 | 274.5 | 279.8 | 272.5 | 279.8 | +4.8 | +1.7% | 24,400 |
| 2009/07/06 | 275 | 275.8 | 269.8 | 275 | +4.7 | +1.7% | 25,200 |
| 2009/07/03 | 270 | 276.8 | 268.5 | 270.3 | -1.2 | -0.4% | 16,000 |
| 2009/07/02 | 278 | 278.8 | 271.5 | 271.5 | -4.8 | -1.7% | 28,400 |
| 2009/07/01 | 272.5 | 277.3 | 272 | 276.3 | +4.3 | +1.6% | 35,600 |
| 2009/06/30 | 272 | 272.5 | 268.8 | 272 | +1.5 | +0.6% | 20,000 |
| 2009/06/29 | 269.5 | 271 | 266.5 | 270.5 | +0.7 | +0.3% | 21,600 |
3851～
3900
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
