レカムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 114 | 116 | 112 | 113 | +1 | +0.9% | 952,400 |
| 2017/08/04 | 111 | 114 | 111 | 112 | +1 | +0.9% | 914,000 |
| 2017/08/03 | 115 | 116 | 111 | 111 | -5 | -4.3% | 1,886,200 |
| 2017/08/02 | 114 | 116 | 113 | 116 | +3 | +2.7% | 1,051,300 |
| 2017/08/01 | 119 | 122 | 113 | 113 | -3 | -2.6% | 4,468,900 |
| 2017/07/31 | 116 | 117 | 111 | 116 | +1 | +0.9% | 1,652,300 |
| 2017/07/28 | 119 | 119 | 112 | 115 | -4 | -3.4% | 2,087,800 |
| 2017/07/27 | 123 | 125 | 119 | 119 | -3 | -2.5% | 2,774,100 |
| 2017/07/26 | 115 | 125 | 114 | 122 | +8 | +7% | 7,835,500 |
| 2017/07/25 | 115 | 117 | 113 | 114 | -2 | -1.7% | 1,643,900 |
| 2017/07/24 | 114 | 117 | 112 | 116 | +4 | +3.6% | 1,737,900 |
| 2017/07/21 | 116 | 116 | 111 | 112 | -5 | -4.3% | 2,174,700 |
| 2017/07/20 | 118 | 119 | 114 | 117 | -2 | -1.7% | 2,646,600 |
| 2017/07/19 | 113 | 124 | 111 | 119 | +4 | +3.5% | 6,652,700 |
| 2017/07/18 | 114 | 116 | 109 | 115 | -3 | -2.5% | 4,530,800 |
| 2017/07/14 | 116 | 121 | 111 | 118 | -1 | -0.8% | 8,994,500 |
| 2017/07/13 | 128 | 128 | 117 | 119 | -11 | -8.5% | 7,994,300 |
| 2017/07/12 | 137 | 138 | 125 | 130 | -6 | -4.4% | 13,495,100 |
| 2017/07/11 | 137 | 143 | 133 | 136 | +4 | +3% | 19,350,300 |
| 2017/07/10 | 125 | 137 | 123 | 132 | +8 | +6.5% | 20,157,900 |
| 2017/07/07 | 121 | 132 | 120 | 124 | -2 | -1.6% | 15,187,400 |
| 2017/07/06 | 132 | 140 | 125 | 126 | -4 | -3.1% | 30,556,800 |
| 2017/07/05 | 119 | 134 | 113 | 130 | +22 | +20.4% | 51,896,300 |
| 2017/07/04 | 118 | 154 | 106 | 108 | -5 | -4.4% | 91,584,800 |
| 2017/07/03 | 89 | 116 | 87 | 113 | +27 | +31.4% | 40,358,100 |
| 2017/06/30 | 84 | 88 | 83 | 86 | +2 | +2.4% | 4,411,300 |
| 2017/06/29 | 87 | 91 | 82 | 84 | ±0 | ±0% | 11,904,700 |
| 2017/06/28 | 96 | 105 | 82 | 84 | -15 | -15.2% | 47,265,600 |
| 2017/06/27 | 78 | 99 | 77 | 99 | +30 | +43.5% | 59,356,500 |
| 2017/06/26 | 70 | 71 | 68 | 69 | ±0 | ±0% | 1,134,700 |
| 2017/06/23 | 70 | 75 | 68 | 69 | ±0 | ±0% | 4,764,400 |
| 2017/06/22 | 68 | 70 | 68 | 69 | +1 | +1.5% | 679,700 |
| 2017/06/21 | 69 | 70 | 68 | 68 | -1 | -1.4% | 976,700 |
| 2017/06/20 | 70 | 71 | 68 | 69 | ±0 | ±0% | 1,467,700 |
| 2017/06/19 | 67 | 71 | 67 | 69 | +2 | +3% | 2,559,000 |
| 2017/06/16 | 67 | 67 | 66 | 67 | +1 | +1.5% | 174,900 |
| 2017/06/15 | 68 | 68 | 66 | 66 | -2 | -2.9% | 570,100 |
| 2017/06/14 | 67 | 68 | 66 | 68 | +1 | +1.5% | 1,043,200 |
| 2017/06/13 | 69 | 70 | 66 | 67 | ±0 | ±0% | 1,815,300 |
| 2017/06/12 | 66 | 71 | 65 | 67 | +1 | +1.5% | 4,982,400 |
| 2017/06/09 | 67 | 67 | 65 | 66 | +1 | +1.5% | 1,441,700 |
| 2017/06/08 | 64 | 67 | 64 | 65 | +1 | +1.6% | 1,019,000 |
| 2017/06/07 | 63 | 64 | 63 | 64 | +1 | +1.6% | 338,600 |
| 2017/06/06 | 65 | 65 | 63 | 63 | -2 | -3.1% | 387,000 |
| 2017/06/05 | 64 | 65 | 63 | 65 | ±0 | ±0% | 392,900 |
| 2017/06/02 | 64 | 65 | 64 | 65 | ±0 | ±0% | 104,100 |
| 2017/06/01 | 64 | 65 | 63 | 65 | +1 | +1.6% | 285,600 |
| 2017/05/31 | 64 | 64 | 63 | 64 | ±0 | ±0% | 354,000 |
| 2017/05/30 | 65 | 65 | 63 | 64 | ±0 | ±0% | 484,700 |
| 2017/05/29 | 65 | 65 | 64 | 64 | ±0 | ±0% | 95,700 |
1951～
2000
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「レカム」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 |
|---|---|---|---|---|---|---|---|---|
| レカム | 8,100円 | +26.6% | +128.0% | 1.98% | 15.20倍 | 1.37倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| ムーンバット | 143,700円 | -2.9% | -17.3% | 3.48% | 14.39倍 | 1.19倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 清和中央 | 170,000円 | +1.0% | +999.9% | 0.88% | 26.76倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 初穂商事 | 191,500円 | +4.8% | +3.9% | 3.92% | 6.32倍 | 0.67倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 田中商事 | 74,800円 | +5.5% | +43.2% | 4.14% | 5.29倍 | 0.41倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
市場注目の銘柄
チャート関連のコラム
