東邦レマックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 421 | 421 | 397 | 400 | -18 | -4.3% | 22,300 |
| 2025/06/19 | 412 | 429 | 412 | 418 | -24 | -5.4% | 21,200 |
| 2025/06/18 | 433 | 452 | 433 | 442 | +7 | +1.6% | 20,500 |
| 2025/06/17 | 427 | 435 | 427 | 435 | +4 | +0.9% | 12,200 |
| 2025/06/16 | 434 | 434 | 429 | 431 | +3 | +0.7% | 7,800 |
| 2025/06/13 | 434 | 435 | 427 | 428 | -7 | -1.6% | 10,100 |
| 2025/06/12 | 437 | 437 | 431 | 435 | -3 | -0.7% | 4,100 |
| 2025/06/11 | 436 | 438 | 434 | 438 | +2 | +0.5% | 6,000 |
| 2025/06/10 | 436 | 436 | 433 | 436 | +3 | +0.7% | 2,700 |
| 2025/06/09 | 436 | 436 | 433 | 433 | -3 | -0.7% | 1,900 |
| 2025/06/06 | 437 | 437 | 436 | 436 | ±0 | ±0% | 2,500 |
| 2025/06/05 | 436 | 436 | 435 | 436 | +1 | +0.2% | 2,000 |
| 2025/06/04 | 440 | 441 | 435 | 435 | -5 | -1.1% | 6,000 |
| 2025/06/03 | 431 | 448 | 431 | 440 | +9 | +2.1% | 13,800 |
| 2025/06/02 | 417 | 433 | 416 | 431 | +14 | +3.4% | 12,000 |
| 2025/05/30 | 411 | 417 | 411 | 417 | +7 | +1.7% | 5,600 |
| 2025/05/29 | 414 | 419 | 407 | 410 | -7 | -1.7% | 6,500 |
| 2025/05/28 | 407 | 417 | 404 | 417 | +15 | +3.7% | 6,900 |
| 2025/05/27 | 405 | 406 | 401 | 402 | -3 | -0.7% | 4,400 |
| 2025/05/26 | 408 | 408 | 405 | 405 | -3 | -0.7% | 2,200 |
| 2025/05/23 | 408 | 409 | 407 | 408 | +1 | +0.2% | 2,300 |
| 2025/05/22 | 427 | 427 | 406 | 407 | -14 | -3.3% | 10,600 |
| 2025/05/21 | 445 | 445 | 417 | 421 | -27 | -6% | 7,200 |
| 2025/05/20 | 448 | 452 | 436 | 448 | +18 | +4.2% | 11,600 |
| 2025/05/19 | 437 | 440 | 430 | 430 | -8 | -1.8% | 6,000 |
| 2025/05/16 | 440 | 443 | 438 | 438 | -9 | -2% | 1,200 |
| 2025/05/15 | 450 | 450 | 439 | 447 | ±0 | ±0% | 5,000 |
| 2025/05/14 | 446 | 447 | 439 | 447 | +1 | +0.2% | 3,800 |
| 2025/05/13 | 451 | 452 | 446 | 446 | ±0 | ±0% | 5,700 |
| 2025/05/12 | 450 | 451 | 445 | 446 | -1 | -0.2% | 5,200 |
| 2025/05/09 | 435 | 449 | 435 | 447 | +9 | +2.1% | 9,500 |
| 2025/05/08 | 470 | 487 | 427 | 438 | -37 | -7.8% | 82,800 |
| 2025/05/07 | 522 | 530 | 475 | 475 | +5 | +1.1% | 117,700 |
| 2025/05/02 | 470 | 470 | 470 | 470 | +80 | +20.5% | 16,300 |
| 2025/05/01 | 401 | 401 | 390 | 390 | -12 | -3% | 3,600 |
| 2025/04/30 | 392 | 403 | 392 | 402 | +12 | +3.1% | 2,100 |
| 2025/04/28 | 390 | 397 | 382 | 390 | -17 | -4.2% | 7,100 |
| 2025/04/25 | 418 | 435 | 407 | 407 | -9 | -2.2% | 11,400 |
| 2025/04/24 | 403 | 416 | 403 | 416 | +9 | +2.2% | 3,200 |
| 2025/04/23 | 405 | 407 | 400 | 407 | +5 | +1.2% | 3,600 |
| 2025/04/22 | 392 | 406 | 392 | 402 | +2 | +0.5% | 5,100 |
| 2025/04/21 | 426 | 426 | 399 | 400 | -15 | -3.6% | 4,900 |
| 2025/04/18 | 370 | 441 | 370 | 415 | +49 | +13.4% | 49,400 |
| 2025/04/17 | 365 | 369 | 356 | 366 | -15 | -3.9% | 30,100 |
| 2025/04/16 | 381 | 390 | 379 | 381 | ±0 | ±0% | 3,000 |
| 2025/04/15 | 390 | 390 | 376 | 381 | -4 | -1% | 4,700 |
| 2025/04/14 | 380 | 385 | 373 | 385 | +5 | +1.3% | 1,800 |
| 2025/04/11 | 363 | 380 | 363 | 380 | -10 | -2.6% | 7,200 |
| 2025/04/10 | 385 | 403 | 380 | 390 | +43 | +12.4% | 18,400 |
| 2025/04/09 | 379 | 395 | 342 | 347 | -40 | -10.3% | 22,000 |
1～
50
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「東邦レマック」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 |
|---|---|---|---|---|---|---|---|---|
| 東邦レマック | 40,000円 | +21.8% | +56.9% | 2.85% | 15.66倍 | 0.44倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| テクノアルファ | 88,500円 | +5.8% | -5.1% | 3.95% | 7.81倍 | 0.80倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| フローバル | - | - | - | - | - | - |
|
- |
| ムラキ | 131,700円 | +2.0% | -33.3% | 2.28% | 37.39倍 | 0.69倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
市場注目の銘柄
チャート関連のコラム
