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 |
|---|---|---|---|---|---|---|---|
| 2006/03/16 | 942.5 | 952.5 | 940 | 950 | +12.5 | +1.3% | 47,600 |
| 2006/03/15 | 945 | 947.5 | 937.5 | 937.5 | +2.5 | +0.3% | 24,800 |
| 2006/03/14 | 947.5 | 947.5 | 930 | 935 | -7.5 | -0.8% | 38,400 |
| 2006/03/13 | 922.5 | 942.5 | 922.5 | 942.5 | +25 | +2.7% | 60,800 |
| 2006/03/10 | 920 | 922.5 | 910 | 917.5 | ±0 | ±0% | 98,800 |
| 2006/03/09 | 907.5 | 920 | 907.5 | 917.5 | +7.5 | +0.8% | 38,800 |
| 2006/03/08 | 915 | 920 | 910 | 910 | -5 | -0.5% | 26,400 |
| 2006/03/07 | 922.5 | 925 | 915 | 915 | -7.5 | -0.8% | 20,800 |
| 2006/03/06 | 922.5 | 925 | 915 | 922.5 | +2.5 | +0.3% | 18,400 |
| 2006/03/03 | 922.5 | 935 | 920 | 920 | ±0 | ±0% | 44,800 |
| 2006/03/02 | 917.5 | 925 | 917.5 | 920 | +7.5 | +0.8% | 14,400 |
| 2006/03/01 | 922.5 | 922.5 | 912.5 | 912.5 | -2.5 | -0.3% | 30,400 |
| 2006/02/28 | 922.5 | 925 | 915 | 915 | -2.5 | -0.3% | 52,800 |
| 2006/02/27 | 917.5 | 932.5 | 917.5 | 917.5 | +10 | +1.1% | 77,600 |
| 2006/02/24 | 900 | 915 | 892.5 | 907.5 | +12.5 | +1.4% | 153,600 |
| 2006/02/23 | 885 | 897.5 | 885 | 895 | +15 | +1.7% | 30,400 |
| 2006/02/22 | 887.5 | 892.5 | 880 | 880 | +10 | +1.1% | 22,800 |
| 2006/02/21 | 852.5 | 875 | 850 | 870 | +7.5 | +0.9% | 42,000 |
| 2006/02/20 | 882.5 | 882.5 | 850 | 862.5 | -32.5 | -3.6% | 87,600 |
| 2006/02/17 | 910 | 910 | 880 | 895 | -20 | -2.2% | 73,200 |
| 2006/02/16 | 927.5 | 932.5 | 915 | 915 | -20 | -2.1% | 37,200 |
| 2006/02/15 | 937.5 | 940 | 922.5 | 935 | +10 | +1.1% | 60,800 |
| 2006/02/14 | 922.5 | 935 | 910 | 925 | -20 | -2.1% | 58,800 |
| 2006/02/13 | 975 | 975 | 930 | 945 | -30 | -3.1% | 44,800 |
| 2006/02/10 | 972.5 | 977.5 | 967.5 | 975 | +2.5 | +0.3% | 31,200 |
| 2006/02/09 | 977.5 | 980 | 970 | 972.5 | +7.5 | +0.8% | 28,400 |
| 2006/02/08 | 980 | 982.5 | 965 | 965 | -15 | -1.5% | 32,400 |
| 2006/02/07 | 975 | 980 | 972.5 | 980 | +10 | +1% | 53,600 |
| 2006/02/06 | 980 | 980 | 967.5 | 970 | +2.5 | +0.3% | 35,200 |
| 2006/02/03 | 972.5 | 972.5 | 960 | 967.5 | -7.5 | -0.8% | 28,800 |
| 2006/02/02 | 977.5 | 987.5 | 962.5 | 975 | ±0 | ±0% | 72,400 |
| 2006/02/01 | 987.5 | 987.5 | 967.5 | 975 | -22.5 | -2.3% | 62,400 |
| 2006/01/31 | 995 | 1,002.5 | 987.5 | 997.5 | +12.5 | +1.3% | 98,000 |
| 2006/01/30 | 972.5 | 990 | 967.5 | 985 | +30 | +3.1% | 54,400 |
| 2006/01/27 | 947.5 | 955 | 940 | 955 | +22.5 | +2.4% | 34,400 |
| 2006/01/26 | 932.5 | 942.5 | 927.5 | 932.5 | +12.5 | +1.4% | 37,600 |
| 2006/01/25 | 947.5 | 947.5 | 920 | 920 | -2.5 | -0.3% | 47,200 |
| 2006/01/24 | 920 | 937.5 | 920 | 922.5 | -10 | -1.1% | 38,400 |
| 2006/01/23 | 925 | 942.5 | 922.5 | 932.5 | -10 | -1.1% | 33,600 |
| 2006/01/20 | 985 | 985 | 925 | 942.5 | -5 | -0.5% | 57,600 |
| 2006/01/19 | 910 | 955 | 910 | 947.5 | +20 | +2.2% | 135,600 |
| 2006/01/18 | 952.5 | 957.5 | 922.5 | 927.5 | -47.5 | -4.9% | 138,000 |
| 2006/01/17 | 977.5 | 997.5 | 975 | 975 | -7.5 | -0.8% | 81,600 |
| 2006/01/16 | 980 | 982.5 | 972.5 | 982.5 | +15 | +1.6% | 51,200 |
| 2006/01/13 | 975 | 975 | 962.5 | 967.5 | ±0 | ±0% | 42,000 |
| 2006/01/12 | 970 | 975 | 962.5 | 967.5 | ±0 | ±0% | 38,800 |
| 2006/01/11 | 957.5 | 975 | 945 | 967.5 | +17.5 | +1.8% | 73,200 |
| 2006/01/10 | 925 | 1,012.5 | 922.5 | 950 | +30 | +3.3% | 88,000 |
| 2006/01/06 | 907.5 | 925 | 907.5 | 920 | ±0 | ±0% | 84,000 |
| 2006/01/05 | 905 | 925 | 905 | 920 | +22.5 | +2.5% | 103,600 |
4751～
4800
件表示中 / 5977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 | 123,700円 | +5.6% | +16.5% | 1.62% | 20.11倍 | 1.17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 |
| 堺化学 | 285,100円 | +1.9% | +3.5% | 4.56% | 8.08倍 | 0.56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 |
| 日化産 | 237,100円 | -3.1% | -23.1% | 3.80% | 25.63倍 | 0.99倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| コ タ | 141,900円 | +3.1% | +6.2% | 1.41% | 28.78倍 | 3.52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 |
| 関電化 | 81,300円 | +6.7% | -11.2% | 2.21% | 14.16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 |
市場注目の銘柄
チャート関連のコラム
