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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,985 | 2,985 | 2,904 | 2,911 | -74 | -2.5% | 15,100 |
| 2024/07/04 | 2,874 | 2,987 | 2,874 | 2,985 | +124 | +4.3% | 28,000 |
| 2024/07/03 | 2,895 | 2,916 | 2,861 | 2,861 | -22 | -0.8% | 23,600 |
| 2024/07/02 | 2,866 | 2,890 | 2,859 | 2,883 | +34 | +1.2% | 23,400 |
| 2024/07/01 | 2,824 | 2,860 | 2,807 | 2,849 | +75 | +2.7% | 35,200 |
| 2024/06/28 | 2,819 | 2,819 | 2,752 | 2,774 | -36 | -1.3% | 18,000 |
| 2024/06/27 | 2,838 | 2,838 | 2,791 | 2,810 | -7 | -0.2% | 14,100 |
| 2024/06/26 | 2,814 | 2,829 | 2,795 | 2,817 | +3 | +0.1% | 15,800 |
| 2024/06/25 | 2,827 | 2,827 | 2,787 | 2,814 | +10 | +0.4% | 16,900 |
| 2024/06/24 | 2,810 | 2,820 | 2,783 | 2,804 | +8 | +0.3% | 13,800 |
| 2024/06/21 | 2,826 | 2,832 | 2,772 | 2,796 | -14 | -0.5% | 28,300 |
| 2024/06/20 | 2,791 | 2,834 | 2,765 | 2,810 | +30 | +1.1% | 21,400 |
| 2024/06/19 | 2,758 | 2,806 | 2,758 | 2,780 | +41 | +1.5% | 18,000 |
| 2024/06/18 | 2,731 | 2,759 | 2,723 | 2,739 | +24 | +0.9% | 9,200 |
| 2024/06/17 | 2,745 | 2,745 | 2,673 | 2,715 | -35 | -1.3% | 16,700 |
| 2024/06/14 | 2,742 | 2,772 | 2,720 | 2,750 | +58 | +2.2% | 25,500 |
| 2024/06/13 | 2,748 | 2,754 | 2,692 | 2,692 | -51 | -1.9% | 13,000 |
| 2024/06/12 | 2,762 | 2,774 | 2,740 | 2,743 | -15 | -0.5% | 7,400 |
| 2024/06/11 | 2,774 | 2,780 | 2,750 | 2,758 | -3 | -0.1% | 9,400 |
| 2024/06/10 | 2,787 | 2,787 | 2,741 | 2,761 | +20 | +0.7% | 7,300 |
| 2024/06/07 | 2,768 | 2,768 | 2,728 | 2,741 | -15 | -0.5% | 8,900 |
| 2024/06/06 | 2,802 | 2,802 | 2,749 | 2,756 | +4 | +0.1% | 9,400 |
| 2024/06/05 | 2,788 | 2,817 | 2,751 | 2,752 | -70 | -2.5% | 14,500 |
| 2024/06/04 | 2,840 | 2,850 | 2,811 | 2,822 | +17 | +0.6% | 12,400 |
| 2024/06/03 | 2,797 | 2,809 | 2,771 | 2,805 | +44 | +1.6% | 16,700 |
| 2024/05/31 | 2,733 | 2,780 | 2,723 | 2,761 | +44 | +1.6% | 7,000 |
| 2024/05/30 | 2,675 | 2,726 | 2,666 | 2,717 | +32 | +1.2% | 18,600 |
| 2024/05/29 | 2,730 | 2,730 | 2,677 | 2,685 | -32 | -1.2% | 16,600 |
| 2024/05/28 | 2,737 | 2,760 | 2,710 | 2,717 | -11 | -0.4% | 8,100 |
| 2024/05/27 | 2,741 | 2,752 | 2,701 | 2,728 | -13 | -0.5% | 10,200 |
| 2024/05/24 | 2,745 | 2,783 | 2,741 | 2,741 | -18 | -0.7% | 7,900 |
| 2024/05/23 | 2,798 | 2,798 | 2,743 | 2,759 | -16 | -0.6% | 19,700 |
| 2024/05/22 | 2,790 | 2,800 | 2,769 | 2,775 | -15 | -0.5% | 10,500 |
| 2024/05/21 | 2,834 | 2,855 | 2,790 | 2,790 | -44 | -1.6% | 14,900 |
| 2024/05/20 | 2,817 | 2,854 | 2,816 | 2,834 | +16 | +0.6% | 8,700 |
| 2024/05/17 | 2,820 | 2,882 | 2,777 | 2,818 | +38 | +1.4% | 21,200 |
| 2024/05/16 | 2,828 | 2,828 | 2,763 | 2,780 | -32 | -1.1% | 24,200 |
| 2024/05/15 | 2,845 | 2,869 | 2,811 | 2,812 | -33 | -1.2% | 13,400 |
| 2024/05/14 | 2,850 | 2,862 | 2,752 | 2,845 | -38 | -1.3% | 30,600 |
| 2024/05/13 | 2,928 | 2,928 | 2,874 | 2,883 | -45 | -1.5% | 21,700 |
| 2024/05/10 | 2,943 | 2,957 | 2,910 | 2,928 | -13 | -0.4% | 9,200 |
| 2024/05/09 | 2,972 | 2,972 | 2,941 | 2,941 | -2 | -0.1% | 6,900 |
| 2024/05/08 | 2,978 | 2,978 | 2,941 | 2,943 | -33 | -1.1% | 9,300 |
| 2024/05/07 | 2,966 | 2,976 | 2,945 | 2,976 | +26 | +0.9% | 7,600 |
| 2024/05/02 | 2,953 | 2,980 | 2,938 | 2,950 | -3 | -0.1% | 5,900 |
| 2024/05/01 | 3,000 | 3,000 | 2,951 | 2,953 | -45 | -1.5% | 6,000 |
| 2024/04/30 | 2,930 | 2,998 | 2,930 | 2,998 | +84 | +2.9% | 22,500 |
| 2024/04/26 | 2,961 | 2,988 | 2,914 | 2,914 | -65 | -2.2% | 79,000 |
| 2024/04/25 | 3,020 | 3,030 | 2,974 | 2,979 | -41 | -1.4% | 16,100 |
| 2024/04/24 | 2,993 | 3,095 | 2,993 | 3,020 | +77 | +2.6% | 25,200 |
201～
250
件表示中 / 3692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 | 238,500円 | +0.5% | +0.7% | 4.19% | 8.86倍 | 0.47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 |
| キング | 77,400円 | +1.8% | +11.3% | 2.33% | 15.87倍 | 0.57倍 |
|
婦人アパレル中堅。主力はミセス向けブランド。専門店での販売が中心。不動産賃貸事業も展開 |
| ＳＵＭＩＮＯＥ | 123,000円 | +0.2% | -31.8% | 3.25% | 17.15倍 | 0.53倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| アツギ | 105,300円 | +4.7% | - | 0.00% | 12.97倍 | 0.51倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| ＴＥＮＴＩＡＬ | 243,000円 | -49.3% | - | 0.00% | 57.65倍 | 7.93倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
市場注目の銘柄
チャート関連のコラム
