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 |
---|---|---|---|---|---|---|---|
2024/01/30 | 3,990 | 4,000 | 3,950 | 3,950 | +65 | +1.7% | 400 |
2024/01/29 | 4,030 | 4,030 | 3,790 | 3,885 | -215 | -5.2% | 1,300 |
2024/01/26 | 3,930 | 4,175 | 3,930 | 4,100 | +240 | +6.2% | 3,100 |
2024/01/25 | 3,790 | 3,860 | 3,790 | 3,860 | +110 | +2.9% | 300 |
2024/01/24 | 3,720 | 3,750 | 3,720 | 3,750 | - | - | 400 |
2024/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/01/22 | 3,650 | 3,650 | 3,580 | 3,650 | +45 | +1.2% | 500 |
2024/01/19 | 3,600 | 3,740 | 3,530 | 3,605 | -45 | -1.2% | 600 |
2024/01/18 | 3,635 | 3,650 | 3,635 | 3,650 | +85 | +2.4% | 600 |
2024/01/17 | 3,490 | 3,565 | 3,490 | 3,565 | +135 | +3.9% | 900 |
2024/01/16 | 3,235 | 3,430 | 3,235 | 3,430 | +55 | +1.6% | 2,700 |
2024/01/15 | 3,375 | 3,375 | 3,375 | 3,375 | +55 | +1.7% | 300 |
2024/01/12 | 3,400 | 3,400 | 3,160 | 3,320 | -80 | -2.4% | 900 |
2024/01/11 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 300 |
2024/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/01/09 | 3,545 | 3,550 | 3,480 | 3,540 | -5 | -0.1% | 500 |
2024/01/05 | 3,685 | 3,685 | 3,545 | 3,545 | +40 | +1.1% | 400 |
2024/01/04 | 3,450 | 3,505 | 3,450 | 3,505 | - | - | 200 |
2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/28 | 3,505 | 3,575 | 3,435 | 3,575 | - | - | 400 |
2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/26 | 3,535 | 3,550 | 3,535 | 3,550 | -55 | -1.5% | 200 |
2023/12/25 | 3,400 | 3,605 | 3,355 | 3,605 | +165 | +4.8% | 3,500 |
2023/12/22 | 3,495 | 3,495 | 3,435 | 3,440 | -55 | -1.6% | 300 |
2023/12/21 | 3,380 | 3,495 | 3,380 | 3,495 | +15 | +0.4% | 800 |
2023/12/20 | 3,590 | 3,590 | 3,400 | 3,480 | -110 | -3.1% | 1,900 |
2023/12/19 | 3,465 | 3,590 | 3,290 | 3,590 | -420 | -10.5% | 10,000 |
2023/12/18 | 4,200 | 4,390 | 4,010 | 4,010 | -190 | -4.5% | 2,000 |
2023/12/15 | 4,215 | 4,215 | 4,190 | 4,200 | -15 | -0.4% | 1,500 |
2023/12/14 | 4,170 | 4,250 | 4,150 | 4,215 | -25 | -0.6% | 1,000 |
2023/12/13 | 4,430 | 4,430 | 4,180 | 4,240 | -120 | -2.8% | 2,200 |
2023/12/12 | 4,340 | 4,405 | 4,280 | 4,360 | +45 | +1% | 2,700 |
2023/12/11 | 4,270 | 4,380 | 4,250 | 4,315 | +65 | +1.5% | 2,800 |
2023/12/08 | 4,200 | 4,300 | 3,985 | 4,250 | +50 | +1.2% | 4,400 |
2023/12/07 | 3,950 | 4,200 | 3,950 | 4,200 | +290 | +7.4% | 3,600 |
2023/12/06 | 3,710 | 3,910 | 3,710 | 3,910 | +270 | +7.4% | 3,600 |
2023/12/05 | 3,565 | 3,785 | 3,565 | 3,640 | -5 | -0.1% | 1,900 |
2023/12/04 | 3,580 | 3,720 | 3,580 | 3,645 | +80 | +2.2% | 1,200 |
2023/12/01 | 3,530 | 3,710 | 3,530 | 3,565 | +35 | +1% | 9,400 |
2023/11/30 | 3,630 | 3,700 | 3,500 | 3,530 | -100 | -2.8% | 1,200 |
2023/11/29 | 3,605 | 3,990 | 3,465 | 3,630 | +165 | +4.8% | 4,300 |
2023/11/28 | 3,815 | 3,815 | 3,455 | 3,465 | -420 | -10.8% | 3,100 |
2023/11/27 | 3,465 | 3,885 | 3,465 | 3,885 | +490 | +14.4% | 6,900 |
2023/11/24 | 3,385 | 3,395 | 3,325 | 3,395 | +10 | +0.3% | 2,000 |
2023/11/22 | 3,345 | 3,400 | 3,330 | 3,385 | +100 | +3% | 2,000 |
2023/11/21 | 3,230 | 3,285 | 3,230 | 3,285 | +30 | +0.9% | 500 |
2023/11/20 | 3,230 | 3,255 | 3,185 | 3,255 | +25 | +0.8% | 1,100 |
2023/11/17 | 3,300 | 3,355 | 3,190 | 3,230 | +5 | +0.2% | 9,700 |
2023/11/16 | 3,110 | 3,230 | 3,110 | 3,225 | +130 | +4.2% | 11,200 |
2023/11/15 | 3,090 | 3,095 | 3,020 | 3,095 | +45 | +1.5% | 1,000 |
351~
400
件表示中 / 3735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 | 38,800円 | +21.8% | +56.9% | 2.94% | 15.19倍 | 0.42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 |
テクノアルファ | 89,700円 | -4.3% | -5.1% | 3.90% | 7.54倍 | 0.81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 |
東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
フローバル | - | - | - | - | - | - |
|
- |
創健社 | - | +3.4% | -53.5% | - | - | - |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
市場注目の銘柄
チャート関連のコラム