レックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,232 | 1,253 | 1,228 | 1,253 | +40 | +3.3% | 95,300 |
| 2024/05/17 | 1,228 | 1,238 | 1,202 | 1,213 | -22 | -1.8% | 65,700 |
| 2024/05/16 | 1,210 | 1,249 | 1,197 | 1,235 | +25 | +2.1% | 99,700 |
| 2024/05/15 | 1,210 | 1,247 | 1,199 | 1,210 | +18 | +1.5% | 112,900 |
| 2024/05/14 | 1,149 | 1,215 | 1,147 | 1,192 | +43 | +3.7% | 185,500 |
| 2024/05/13 | 1,100 | 1,168 | 1,099 | 1,149 | -14 | -1.2% | 238,100 |
| 2024/05/10 | 1,133 | 1,167 | 1,120 | 1,163 | +60 | +5.4% | 192,200 |
| 2024/05/09 | 1,105 | 1,113 | 1,094 | 1,103 | +3 | +0.3% | 39,800 |
| 2024/05/08 | 1,096 | 1,108 | 1,095 | 1,100 | ±0 | ±0% | 34,900 |
| 2024/05/07 | 1,092 | 1,104 | 1,090 | 1,100 | +6 | +0.5% | 32,800 |
| 2024/05/02 | 1,091 | 1,105 | 1,091 | 1,094 | -7 | -0.6% | 23,900 |
| 2024/05/01 | 1,111 | 1,111 | 1,092 | 1,101 | -7 | -0.6% | 24,200 |
| 2024/04/30 | 1,105 | 1,110 | 1,088 | 1,108 | +7 | +0.6% | 36,400 |
| 2024/04/26 | 1,089 | 1,104 | 1,081 | 1,101 | +21 | +1.9% | 50,900 |
| 2024/04/25 | 1,093 | 1,107 | 1,080 | 1,080 | -14 | -1.3% | 32,700 |
| 2024/04/24 | 1,100 | 1,104 | 1,086 | 1,094 | -5 | -0.5% | 54,300 |
| 2024/04/23 | 1,098 | 1,106 | 1,094 | 1,099 | +1 | +0.1% | 34,500 |
| 2024/04/22 | 1,095 | 1,114 | 1,093 | 1,098 | +3 | +0.3% | 51,700 |
| 2024/04/19 | 1,149 | 1,149 | 1,087 | 1,095 | -59 | -5.1% | 76,200 |
| 2024/04/18 | 1,150 | 1,170 | 1,146 | 1,154 | +8 | +0.7% | 45,100 |
| 2024/04/17 | 1,150 | 1,154 | 1,135 | 1,146 | -4 | -0.3% | 42,200 |
| 2024/04/16 | 1,142 | 1,156 | 1,139 | 1,150 | -3 | -0.3% | 55,200 |
| 2024/04/15 | 1,141 | 1,161 | 1,141 | 1,153 | +1 | +0.1% | 47,900 |
| 2024/04/12 | 1,150 | 1,169 | 1,135 | 1,152 | +30 | +2.7% | 84,500 |
| 2024/04/11 | 1,101 | 1,131 | 1,101 | 1,122 | +8 | +0.7% | 33,600 |
| 2024/04/10 | 1,115 | 1,124 | 1,111 | 1,114 | -1 | -0.1% | 24,100 |
| 2024/04/09 | 1,124 | 1,131 | 1,111 | 1,115 | -15 | -1.3% | 28,700 |
| 2024/04/08 | 1,111 | 1,132 | 1,106 | 1,130 | +19 | +1.7% | 51,600 |
| 2024/04/05 | 1,106 | 1,112 | 1,098 | 1,111 | -7 | -0.6% | 50,400 |
| 2024/04/04 | 1,127 | 1,127 | 1,106 | 1,118 | -10 | -0.9% | 66,100 |
| 2024/04/03 | 1,140 | 1,140 | 1,120 | 1,128 | -16 | -1.4% | 55,200 |
| 2024/04/02 | 1,158 | 1,166 | 1,137 | 1,144 | -44 | -3.7% | 103,600 |
| 2024/04/01 | 1,137 | 1,197 | 1,130 | 1,188 | +73 | +6.5% | 206,800 |
| 2024/03/29 | 1,140 | 1,145 | 1,097 | 1,115 | -34 | -3% | 119,300 |
| 2024/03/28 | 1,192 | 1,196 | 1,144 | 1,149 | -41 | -3.4% | 187,200 |
| 2024/03/27 | 1,186 | 1,207 | 1,174 | 1,190 | +32 | +2.8% | 298,000 |
| 2024/03/26 | 1,160 | 1,164 | 1,145 | 1,158 | +1 | +0.1% | 111,300 |
| 2024/03/25 | 1,170 | 1,170 | 1,151 | 1,157 | +6 | +0.5% | 144,400 |
| 2024/03/22 | 1,157 | 1,164 | 1,139 | 1,151 | +4 | +0.3% | 98,200 |
| 2024/03/21 | 1,161 | 1,168 | 1,145 | 1,147 | +1 | +0.1% | 131,600 |
| 2024/03/19 | 1,138 | 1,149 | 1,130 | 1,146 | +26 | +2.3% | 108,600 |
| 2024/03/18 | 1,150 | 1,151 | 1,120 | 1,120 | -18 | -1.6% | 117,600 |
| 2024/03/15 | 1,136 | 1,142 | 1,128 | 1,138 | +9 | +0.8% | 68,900 |
| 2024/03/14 | 1,132 | 1,140 | 1,125 | 1,129 | +3 | +0.3% | 74,700 |
| 2024/03/13 | 1,138 | 1,145 | 1,126 | 1,126 | -4 | -0.4% | 56,500 |
| 2024/03/12 | 1,119 | 1,132 | 1,113 | 1,130 | +23 | +2.1% | 82,300 |
| 2024/03/11 | 1,138 | 1,138 | 1,096 | 1,107 | -37 | -3.2% | 97,100 |
| 2024/03/08 | 1,113 | 1,156 | 1,112 | 1,144 | +24 | +2.1% | 206,100 |
| 2024/03/07 | 1,117 | 1,124 | 1,108 | 1,120 | +11 | +1% | 147,700 |
| 2024/03/06 | 1,110 | 1,120 | 1,105 | 1,109 | +4 | +0.4% | 108,100 |
1～
50
件表示中 / 5675件
類似銘柄と比較する
現在ご覧いただいている「レック」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 |
|---|---|---|---|---|---|---|---|---|
| レック | 125,300円 | +3.7% | -40.7% | 1.60% | 87.38倍 | 1.23倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 北興化 | 163,000円 | +1.7% | -6.8% | 1.96% | 12.79倍 | 0.94倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| コ タ | 145,800円 | +5.7% | +1.6% | 1.37% | 29.83倍 | 3.73倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
| 堺化学 | 272,000円 | +6.0% | +69.6% | 4.60% | 10.25倍 | 0.59倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 保土谷 | 530,000円 | +8.5% | +1.9% | 1.60% | 15.58倍 | 0.88倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
市場注目の銘柄
チャート関連のコラム
