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 |
|---|---|---|---|---|---|---|---|
| 2007/11/05 | 435.5 | 437.5 | 435.5 | 435.5 | -0.5 | -0.1% | 25,200 |
| 2007/11/02 | 437.3 | 439.3 | 435 | 436 | -3 | -0.7% | 51,200 |
| 2007/11/01 | 434.3 | 439.5 | 434.3 | 439 | +5 | +1.2% | 29,600 |
| 2007/10/31 | 427.3 | 435 | 426.8 | 434 | +2.2 | +0.5% | 50,800 |
| 2007/10/30 | 440.3 | 440.3 | 428.5 | 431.8 | -9.5 | -2.2% | 32,800 |
| 2007/10/29 | 437.8 | 441.3 | 437.8 | 441.3 | +5.3 | +1.2% | 24,000 |
| 2007/10/26 | 439.5 | 442.5 | 431 | 436 | -3 | -0.7% | 52,000 |
| 2007/10/25 | 440.3 | 448.8 | 438.8 | 439 | -11 | -2.4% | 55,600 |
| 2007/10/24 | 456.5 | 457.5 | 445.8 | 450 | -6.3 | -1.4% | 55,600 |
| 2007/10/23 | 458.8 | 459.5 | 456.3 | 456.3 | -2.5 | -0.5% | 28,800 |
| 2007/10/22 | 461.3 | 462.5 | 457.5 | 458.8 | -3.7 | -0.8% | 26,800 |
| 2007/10/19 | 463.8 | 464.8 | 462.5 | 462.5 | -3.8 | -0.8% | 23,600 |
| 2007/10/18 | 467.5 | 467.5 | 464 | 466.3 | -3 | -0.6% | 28,400 |
| 2007/10/17 | 468.3 | 469.3 | 466.3 | 469.3 | +1.3 | +0.3% | 55,200 |
| 2007/10/16 | 471.3 | 472.5 | 468 | 468 | -1.3 | -0.3% | 11,200 |
| 2007/10/15 | 475 | 475 | 466.5 | 469.3 | -2 | -0.4% | 36,000 |
| 2007/10/12 | 475.3 | 475.3 | 471.3 | 471.3 | -3.7 | -0.8% | 72,400 |
| 2007/10/11 | 475 | 475.3 | 471.8 | 475 | -0.3 | -0.1% | 20,400 |
| 2007/10/10 | 475.5 | 477.3 | 475 | 475.3 | +2.8 | +0.6% | 16,400 |
| 2007/10/09 | 470 | 474.8 | 469.5 | 472.5 | +0.5 | +0.1% | 41,600 |
| 2007/10/05 | 470.3 | 475.3 | 470.3 | 472 | -3.3 | -0.7% | 18,400 |
| 2007/10/04 | 480.3 | 480.3 | 467.5 | 475.3 | -5.5 | -1.1% | 42,400 |
| 2007/10/03 | 482 | 483.5 | 480.3 | 480.8 | -1.5 | -0.3% | 21,200 |
| 2007/10/02 | 482.5 | 485 | 480 | 482.3 | +2.3 | +0.5% | 34,800 |
| 2007/10/01 | 476.5 | 486.8 | 476.5 | 480 | -0.3 | -0.1% | 31,200 |
| 2007/09/28 | 484.8 | 484.8 | 475.3 | 480.3 | +2.8 | +0.6% | 20,800 |
| 2007/09/27 | 469.5 | 477.5 | 469.5 | 477.5 | +8.7 | +1.9% | 26,000 |
| 2007/09/26 | 466.3 | 471 | 461.5 | 468.8 | +3.8 | +0.8% | 40,800 |
| 2007/09/25 | 466 | 466 | 462 | 465 | -2.8 | -0.6% | 20,400 |
| 2007/09/21 | 463.8 | 468.3 | 462.5 | 467.8 | -3.5 | -0.7% | 29,200 |
| 2007/09/20 | 471.8 | 474.8 | 468.8 | 471.3 | -3.7 | -0.8% | 34,800 |
| 2007/09/19 | 473 | 477.5 | 473 | 475 | +3 | +0.6% | 29,600 |
| 2007/09/18 | 477.5 | 477.5 | 472 | 472 | -1.3 | -0.3% | 25,600 |
| 2007/09/14 | 478.8 | 478.8 | 473 | 473.3 | -8.7 | -1.8% | 62,400 |
| 2007/09/13 | 477.8 | 482 | 475.3 | 482 | +3.5 | +0.7% | 25,600 |
| 2007/09/12 | 477.5 | 481.3 | 476.5 | 478.5 | +1 | +0.2% | 18,000 |
| 2007/09/11 | 476.3 | 479.3 | 475.3 | 477.5 | -1.8 | -0.4% | 21,600 |
| 2007/09/10 | 475.3 | 479.5 | 475 | 479.3 | -1 | -0.2% | 19,200 |
| 2007/09/07 | 487.5 | 487.8 | 479 | 480.3 | -8 | -1.6% | 20,800 |
| 2007/09/06 | 491.3 | 491.3 | 485 | 488.3 | -8 | -1.6% | 15,600 |
| 2007/09/05 | 496.5 | 496.5 | 491.5 | 496.3 | -0.2 | ±0% | 23,200 |
| 2007/09/04 | 493.8 | 500 | 493.5 | 496.5 | +3 | +0.6% | 10,000 |
| 2007/09/03 | 496.3 | 496.3 | 493.5 | 493.5 | +1 | +0.2% | 17,600 |
| 2007/08/31 | 483.8 | 495.3 | 483.8 | 492.5 | +8.7 | +1.8% | 27,600 |
| 2007/08/30 | 486.5 | 490 | 483.8 | 483.8 | +2.5 | +0.5% | 12,000 |
| 2007/08/29 | 483 | 484.8 | 480.8 | 481.3 | -6 | -1.2% | 10,800 |
| 2007/08/28 | 484.5 | 487.5 | 483 | 487.3 | +5.5 | +1.1% | 13,200 |
| 2007/08/27 | 485 | 486.3 | 480.5 | 481.8 | +4.3 | +0.9% | 11,200 |
| 2007/08/24 | 477.5 | 479.3 | 476.3 | 477.5 | ±0 | ±0% | 10,400 |
| 2007/08/23 | 467.8 | 477.5 | 467.8 | 477.5 | +9.2 | +2% | 23,200 |
4301～
4350
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
