リヒトラブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 1,738 | 1,764 | 1,711 | 1,750 | -46 | -2.6% | 34,100 |
| 2017/02/23 | 1,802 | 1,820 | 1,795 | 1,796 | -9 | -0.5% | 26,200 |
| 2017/02/22 | 1,808 | 1,823 | 1,805 | 1,805 | -3 | -0.2% | 3,400 |
| 2017/02/21 | 1,800 | 1,839 | 1,800 | 1,808 | +8 | +0.4% | 1,200 |
| 2017/02/20 | 1,800 | 1,880 | 1,775 | 1,800 | ±0 | ±0% | 7,000 |
| 2017/02/17 | 1,800 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 1,300 |
| 2017/02/16 | 1,780 | 1,790 | 1,777 | 1,790 | +10 | +0.6% | 3,000 |
| 2017/02/15 | 1,785 | 1,798 | 1,780 | 1,780 | -5 | -0.3% | 2,100 |
| 2017/02/14 | 1,775 | 1,790 | 1,775 | 1,785 | +18 | +1% | 2,200 |
| 2017/02/13 | 1,788 | 1,788 | 1,757 | 1,767 | +13 | +0.7% | 2,000 |
| 2017/02/10 | 1,760 | 1,760 | 1,754 | 1,754 | +4 | +0.2% | 300 |
| 2017/02/09 | 1,769 | 1,769 | 1,750 | 1,750 | -19 | -1.1% | 500 |
| 2017/02/08 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 100 |
| 2017/02/07 | 1,779 | 1,779 | 1,769 | 1,769 | +29 | +1.7% | 200 |
| 2017/02/06 | 1,740 | 1,740 | 1,740 | 1,740 | +3 | +0.2% | 200 |
| 2017/02/03 | 1,760 | 1,760 | 1,735 | 1,737 | -33 | -1.9% | 2,300 |
| 2017/02/02 | 1,760 | 1,770 | 1,760 | 1,770 | +8 | +0.5% | 300 |
| 2017/02/01 | 1,770 | 1,770 | 1,761 | 1,762 | -8 | -0.5% | 500 |
| 2017/01/31 | 1,738 | 1,800 | 1,738 | 1,770 | +32 | +1.8% | 7,000 |
| 2017/01/30 | 1,738 | 1,738 | 1,738 | 1,738 | +13 | +0.8% | 200 |
| 2017/01/27 | 1,735 | 1,735 | 1,715 | 1,725 | -11 | -0.6% | 900 |
| 2017/01/26 | 1,724 | 1,736 | 1,724 | 1,736 | +8 | +0.5% | 900 |
| 2017/01/25 | 1,737 | 1,737 | 1,728 | 1,728 | -9 | -0.5% | 500 |
| 2017/01/24 | 1,704 | 1,737 | 1,704 | 1,737 | +7 | +0.4% | 200 |
| 2017/01/23 | 1,730 | 1,730 | 1,730 | 1,730 | +19 | +1.1% | 2,000 |
| 2017/01/20 | 1,711 | 1,711 | 1,711 | 1,711 | - | - | 300 |
| 2017/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/18 | 1,712 | 1,712 | 1,706 | 1,706 | -6 | -0.4% | 600 |
| 2017/01/17 | 1,717 | 1,718 | 1,712 | 1,712 | ±0 | ±0% | 2,600 |
| 2017/01/16 | 1,719 | 1,719 | 1,712 | 1,712 | -8 | -0.5% | 900 |
| 2017/01/13 | 1,719 | 1,738 | 1,719 | 1,720 | +1 | +0.1% | 1,400 |
| 2017/01/12 | 1,725 | 1,725 | 1,719 | 1,719 | -1 | -0.1% | 1,900 |
| 2017/01/11 | 1,716 | 1,720 | 1,711 | 1,720 | +11 | +0.6% | 2,100 |
| 2017/01/10 | 1,707 | 1,709 | 1,707 | 1,709 | +2 | +0.1% | 500 |
| 2017/01/06 | 1,716 | 1,720 | 1,700 | 1,707 | -9 | -0.5% | 1,600 |
| 2017/01/05 | 1,716 | 1,716 | 1,716 | 1,716 | ±0 | ±0% | 200 |
| 2017/01/04 | 1,700 | 1,717 | 1,683 | 1,716 | +16 | +0.9% | 400 |
| 2016/12/30 | 1,670 | 1,700 | 1,669 | 1,700 | +30 | +1.8% | 1,200 |
| 2016/12/29 | 1,670 | 1,670 | 1,669 | 1,670 | -20 | -1.2% | 700 |
| 2016/12/28 | 1,671 | 1,690 | 1,671 | 1,690 | +51 | +3.1% | 1,400 |
| 2016/12/27 | 1,679 | 1,679 | 1,639 | 1,639 | -52 | -3.1% | 700 |
| 2016/12/26 | 1,700 | 1,701 | 1,691 | 1,691 | -9 | -0.5% | 2,300 |
| 2016/12/22 | 1,692 | 1,701 | 1,692 | 1,700 | -5 | -0.3% | 1,600 |
| 2016/12/21 | 1,699 | 1,710 | 1,690 | 1,705 | +5 | +0.3% | 5,000 |
| 2016/12/20 | 1,697 | 1,700 | 1,697 | 1,700 | +5 | +0.3% | 400 |
| 2016/12/19 | 1,699 | 1,699 | 1,695 | 1,695 | -4 | -0.2% | 800 |
| 2016/12/16 | 1,689 | 1,706 | 1,689 | 1,699 | +29 | +1.7% | 2,700 |
| 2016/12/15 | 1,690 | 1,690 | 1,667 | 1,670 | -20 | -1.2% | 1,800 |
| 2016/12/14 | 1,690 | 1,690 | 1,650 | 1,690 | ±0 | ±0% | 2,900 |
| 2016/12/13 | 1,685 | 1,730 | 1,683 | 1,690 | +19 | +1.1% | 4,200 |
2001～
2050
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「リヒトラブ」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 |
|---|---|---|---|---|---|---|---|---|
| リヒトラブ | 111,900円 | +3.0% | +59.4% | 2.23% | 15.19倍 | 0.36倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| グラファイトＤ | 62,900円 | -10.0% | -45.3% | 4.77% | 19.90倍 | 0.81倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| トーイン | 67,000円 | +5.9% | +48.3% | 3.36% | 6.49倍 | 0.32倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| ソノコム | 85,000円 | +7.8% | -34.2% | 1.41% | 18.06倍 | 0.35倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
| 平 賀 | 105,800円 | +3.5% | +0.9% | 3.78% | 7.61倍 | 0.75倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
市場注目の銘柄
チャート関連のコラム
