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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,110 | 1,154 | 1,110 | 1,121 | +11 | +1% | 1,300 |
| 2024/08/13 | 1,114 | 1,133 | 1,076 | 1,110 | -5 | -0.4% | 3,500 |
| 2024/08/09 | 1,151 | 1,151 | 1,071 | 1,115 | +24 | +2.2% | 3,900 |
| 2024/08/08 | 1,100 | 1,120 | 1,070 | 1,091 | +21 | +2% | 2,300 |
| 2024/08/07 | 1,040 | 1,099 | 1,015 | 1,070 | +36 | +3.5% | 3,300 |
| 2024/08/06 | 1,030 | 1,049 | 995 | 1,034 | +34 | +3.4% | 11,100 |
| 2024/08/05 | 1,130 | 1,130 | 1,000 | 1,000 | -150 | -13% | 10,800 |
| 2024/08/02 | 1,186 | 1,194 | 1,150 | 1,150 | -50 | -4.2% | 2,800 |
| 2024/08/01 | 1,210 | 1,210 | 1,180 | 1,200 | -10 | -0.8% | 1,100 |
| 2024/07/31 | 1,208 | 1,214 | 1,159 | 1,210 | +3 | +0.2% | 3,500 |
| 2024/07/30 | 1,206 | 1,217 | 1,205 | 1,207 | +7 | +0.6% | 800 |
| 2024/07/29 | 1,230 | 1,230 | 1,200 | 1,200 | -6 | -0.5% | 1,000 |
| 2024/07/26 | 1,205 | 1,207 | 1,205 | 1,206 | +1 | +0.1% | 500 |
| 2024/07/25 | 1,216 | 1,219 | 1,205 | 1,205 | -11 | -0.9% | 1,100 |
| 2024/07/24 | 1,224 | 1,224 | 1,209 | 1,216 | -6 | -0.5% | 1,100 |
| 2024/07/23 | 1,240 | 1,240 | 1,181 | 1,222 | -6 | -0.5% | 6,900 |
| 2024/07/22 | 1,237 | 1,237 | 1,228 | 1,228 | ±0 | ±0% | 1,000 |
| 2024/07/19 | 1,237 | 1,238 | 1,228 | 1,228 | -9 | -0.7% | 800 |
| 2024/07/18 | 1,232 | 1,237 | 1,223 | 1,237 | +9 | +0.7% | 2,600 |
| 2024/07/17 | 1,230 | 1,230 | 1,220 | 1,228 | ±0 | ±0% | 1,400 |
| 2024/07/16 | 1,217 | 1,232 | 1,217 | 1,228 | +14 | +1.2% | 2,100 |
| 2024/07/12 | 1,220 | 1,221 | 1,212 | 1,214 | -2 | -0.2% | 1,100 |
| 2024/07/11 | 1,225 | 1,237 | 1,214 | 1,216 | -9 | -0.7% | 1,800 |
| 2024/07/10 | 1,230 | 1,230 | 1,214 | 1,225 | -3 | -0.2% | 1,800 |
| 2024/07/09 | 1,232 | 1,232 | 1,211 | 1,228 | -10 | -0.8% | 2,200 |
| 2024/07/08 | 1,220 | 1,238 | 1,213 | 1,238 | +24 | +2% | 4,100 |
| 2024/07/05 | 1,218 | 1,230 | 1,214 | 1,214 | -4 | -0.3% | 2,400 |
| 2024/07/04 | 1,209 | 1,220 | 1,209 | 1,218 | ±0 | ±0% | 1,700 |
| 2024/07/03 | 1,219 | 1,227 | 1,200 | 1,218 | -1 | -0.1% | 3,000 |
| 2024/07/02 | 1,222 | 1,222 | 1,210 | 1,219 | +1 | +0.1% | 900 |
| 2024/07/01 | 1,216 | 1,218 | 1,209 | 1,218 | +2 | +0.2% | 1,400 |
| 2024/06/28 | 1,241 | 1,241 | 1,202 | 1,216 | +16 | +1.3% | 1,500 |
| 2024/06/27 | 1,207 | 1,220 | 1,200 | 1,200 | -5 | -0.4% | 1,400 |
| 2024/06/26 | 1,225 | 1,225 | 1,203 | 1,205 | -16 | -1.3% | 1,500 |
| 2024/06/25 | 1,200 | 1,222 | 1,200 | 1,221 | +21 | +1.8% | 1,600 |
| 2024/06/24 | 1,210 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 1,900 |
| 2024/06/21 | 1,195 | 1,216 | 1,195 | 1,205 | +10 | +0.8% | 2,000 |
| 2024/06/20 | 1,194 | 1,200 | 1,180 | 1,195 | -5 | -0.4% | 1,000 |
| 2024/06/19 | 1,170 | 1,200 | 1,166 | 1,200 | +28 | +2.4% | 2,400 |
| 2024/06/18 | 1,185 | 1,200 | 1,172 | 1,172 | -13 | -1.1% | 2,800 |
| 2024/06/17 | 1,178 | 1,185 | 1,170 | 1,185 | +13 | +1.1% | 3,700 |
| 2024/06/14 | 1,172 | 1,172 | 1,167 | 1,172 | +7 | +0.6% | 1,200 |
| 2024/06/13 | 1,170 | 1,170 | 1,165 | 1,165 | ±0 | ±0% | 2,100 |
| 2024/06/12 | 1,176 | 1,176 | 1,165 | 1,165 | -12 | -1% | 1,900 |
| 2024/06/11 | 1,168 | 1,177 | 1,166 | 1,177 | +9 | +0.8% | 2,900 |
| 2024/06/10 | 1,175 | 1,175 | 1,165 | 1,168 | -7 | -0.6% | 2,000 |
| 2024/06/07 | 1,177 | 1,185 | 1,155 | 1,175 | -4 | -0.3% | 9,500 |
| 2024/06/06 | 1,197 | 1,197 | 1,165 | 1,179 | +5 | +0.4% | 5,900 |
| 2024/06/05 | 1,187 | 1,199 | 1,159 | 1,174 | +24 | +2.1% | 15,400 |
| 2024/06/04 | 1,225 | 1,225 | 1,139 | 1,150 | -86 | -7% | 43,200 |
201～
250
件表示中 / 3718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 | 115,900円 | +3.0% | +59.4% | 2.16% | 15.73倍 | 0.37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 |
| アルメディオ | 23,400円 | -21.7% | -64.9% | 0.00% | 25.35倍 | 0.57倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| グラファイトＤ | 64,100円 | -10.0% | -45.3% | 4.68% | 20.28倍 | 0.82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 | 67,500円 | +4.2% | -2.0% | 2.59% | 5.31倍 | 0.31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 | 84,000円 | -3.0% | -29.9% | 1.43% | 20.23倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
