ルックホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,532 | 2,534 | 2,492 | 2,520 | -12 | -0.5% | 26,900 |
2023/12/14 | 2,571 | 2,589 | 2,511 | 2,532 | -32 | -1.2% | 31,200 |
2023/12/13 | 2,572 | 2,581 | 2,556 | 2,564 | +2 | +0.1% | 20,200 |
2023/12/12 | 2,568 | 2,575 | 2,553 | 2,562 | +8 | +0.3% | 28,300 |
2023/12/11 | 2,501 | 2,560 | 2,500 | 2,554 | +103 | +4.2% | 53,200 |
2023/12/08 | 2,475 | 2,487 | 2,439 | 2,451 | -29 | -1.2% | 55,700 |
2023/12/07 | 2,476 | 2,507 | 2,475 | 2,480 | -8 | -0.3% | 65,200 |
2023/12/06 | 2,451 | 2,488 | 2,447 | 2,488 | +37 | +1.5% | 28,500 |
2023/12/05 | 2,487 | 2,487 | 2,451 | 2,451 | -34 | -1.4% | 27,600 |
2023/12/04 | 2,490 | 2,508 | 2,481 | 2,485 | -5 | -0.2% | 27,200 |
2023/12/01 | 2,490 | 2,497 | 2,471 | 2,490 | +7 | +0.3% | 28,300 |
2023/11/30 | 2,470 | 2,488 | 2,467 | 2,483 | +27 | +1.1% | 30,100 |
2023/11/29 | 2,452 | 2,468 | 2,447 | 2,456 | +31 | +1.3% | 33,400 |
2023/11/28 | 2,425 | 2,445 | 2,413 | 2,425 | +1 | ±0% | 28,200 |
2023/11/27 | 2,463 | 2,463 | 2,418 | 2,424 | -18 | -0.7% | 25,000 |
2023/11/24 | 2,413 | 2,456 | 2,404 | 2,442 | +56 | +2.3% | 55,400 |
2023/11/22 | 2,428 | 2,450 | 2,370 | 2,386 | -39 | -1.6% | 87,700 |
2023/11/21 | 2,390 | 2,428 | 2,388 | 2,425 | +43 | +1.8% | 66,500 |
2023/11/20 | 2,372 | 2,404 | 2,353 | 2,382 | +25 | +1.1% | 52,200 |
2023/11/17 | 2,300 | 2,357 | 2,299 | 2,357 | +67 | +2.9% | 71,800 |
2023/11/16 | 2,265 | 2,300 | 2,260 | 2,290 | +32 | +1.4% | 42,300 |
2023/11/15 | 2,268 | 2,269 | 2,219 | 2,258 | +34 | +1.5% | 68,900 |
2023/11/14 | 2,160 | 2,243 | 2,160 | 2,224 | +67 | +3.1% | 87,100 |
2023/11/13 | 2,088 | 2,172 | 2,072 | 2,157 | +183 | +9.3% | 162,800 |
2023/11/10 | 1,989 | 1,989 | 1,943 | 1,974 | -14 | -0.7% | 33,500 |
2023/11/09 | 1,958 | 1,991 | 1,945 | 1,988 | +24 | +1.2% | 33,700 |
2023/11/08 | 1,984 | 2,001 | 1,956 | 1,964 | -11 | -0.6% | 29,800 |
2023/11/07 | 2,018 | 2,018 | 1,955 | 1,975 | -29 | -1.4% | 48,600 |
2023/11/06 | 2,025 | 2,042 | 2,004 | 2,004 | -20 | -1% | 44,000 |
2023/11/02 | 2,007 | 2,038 | 2,000 | 2,024 | +17 | +0.8% | 32,800 |
2023/11/01 | 2,001 | 2,010 | 1,992 | 2,007 | +7 | +0.4% | 34,300 |
2023/10/31 | 1,980 | 2,003 | 1,972 | 2,000 | +20 | +1% | 22,800 |
2023/10/30 | 2,002 | 2,004 | 1,977 | 1,980 | -26 | -1.3% | 77,200 |
2023/10/27 | 1,993 | 2,010 | 1,992 | 2,006 | +25 | +1.3% | 28,000 |
2023/10/26 | 1,989 | 2,002 | 1,978 | 1,981 | -25 | -1.2% | 31,800 |
2023/10/25 | 1,988 | 2,015 | 1,984 | 2,006 | +28 | +1.4% | 40,800 |
2023/10/24 | 1,964 | 1,979 | 1,930 | 1,978 | +14 | +0.7% | 39,200 |
2023/10/23 | 1,972 | 1,975 | 1,949 | 1,964 | -11 | -0.6% | 23,600 |
2023/10/20 | 1,956 | 1,977 | 1,951 | 1,975 | ±0 | ±0% | 17,600 |
2023/10/19 | 1,965 | 1,991 | 1,963 | 1,975 | -22 | -1.1% | 22,300 |
2023/10/18 | 1,959 | 1,997 | 1,959 | 1,997 | +35 | +1.8% | 27,200 |
2023/10/17 | 1,951 | 1,988 | 1,951 | 1,962 | +21 | +1.1% | 23,500 |
2023/10/16 | 1,940 | 1,948 | 1,926 | 1,941 | ±0 | ±0% | 28,300 |
2023/10/13 | 1,975 | 1,976 | 1,934 | 1,941 | -55 | -2.8% | 56,100 |
2023/10/12 | 1,981 | 1,997 | 1,971 | 1,996 | -5 | -0.2% | 30,300 |
2023/10/11 | 2,005 | 2,022 | 1,993 | 2,001 | -4 | -0.2% | 31,300 |
2023/10/10 | 1,988 | 2,005 | 1,971 | 2,005 | +53 | +2.7% | 42,000 |
2023/10/06 | 1,963 | 1,964 | 1,936 | 1,952 | -6 | -0.3% | 27,000 |
2023/10/05 | 1,923 | 1,964 | 1,921 | 1,958 | +59 | +3.1% | 34,700 |
2023/10/04 | 1,953 | 1,953 | 1,891 | 1,899 | -72 | -3.7% | 55,900 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ルックHD」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 |
---|---|---|---|---|---|---|---|---|
ルックHD | 281,800円 | +2.8% | +0.6% | 3.55% | 8.34倍 | 0.61倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
三陽商 | 269,400円 | +1.9% | +6.8% | 4.64% | 10.14倍 | 0.76倍 |
|
アパレル大手。百貨店向け。コートに強み。「マッキントッシュロンドン」など基幹7ブランド |
小松マテーレ | 72,500円 | +3.6% | -16.8% | 3.31% | 13.83倍 | 0.77倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
住江織 | 260,600円 | +7.8% | +115.9% | 2.69% | 11.00倍 | 0.56倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車カーペットや内装品が主力。鉄道向けも |
ダイドリミ | 65,100円 | +5.6% | - | 0.77% | 586.49倍 | 1.27倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
市場注目の銘柄
チャート関連のコラム