リケンテクノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 971 | 976 | 949 | 968 | -5 | -0.5% | 164,600 |
| 2024/04/25 | 980 | 981 | 973 | 973 | -20 | -2% | 88,100 |
| 2024/04/24 | 978 | 997 | 978 | 993 | +17 | +1.7% | 96,000 |
| 2024/04/23 | 975 | 983 | 964 | 976 | +5 | +0.5% | 84,700 |
| 2024/04/22 | 962 | 973 | 956 | 971 | +17 | +1.8% | 83,200 |
| 2024/04/19 | 963 | 969 | 930 | 954 | -18 | -1.9% | 126,100 |
| 2024/04/18 | 962 | 975 | 960 | 972 | +10 | +1% | 82,500 |
| 2024/04/17 | 980 | 984 | 954 | 962 | -14 | -1.4% | 111,300 |
| 2024/04/16 | 984 | 988 | 971 | 976 | -18 | -1.8% | 102,100 |
| 2024/04/15 | 975 | 996 | 973 | 994 | +16 | +1.6% | 115,400 |
| 2024/04/12 | 986 | 989 | 978 | 978 | -4 | -0.4% | 87,800 |
| 2024/04/11 | 970 | 985 | 964 | 982 | +3 | +0.3% | 60,700 |
| 2024/04/10 | 972 | 981 | 972 | 979 | +3 | +0.3% | 61,500 |
| 2024/04/09 | 972 | 977 | 965 | 976 | +7 | +0.7% | 54,700 |
| 2024/04/08 | 974 | 978 | 962 | 969 | -4 | -0.4% | 115,600 |
| 2024/04/05 | 968 | 976 | 958 | 973 | -12 | -1.2% | 116,600 |
| 2024/04/04 | 983 | 992 | 976 | 985 | +6 | +0.6% | 91,100 |
| 2024/04/03 | 966 | 986 | 961 | 979 | +3 | +0.3% | 124,300 |
| 2024/04/02 | 982 | 990 | 975 | 976 | -7 | -0.7% | 125,300 |
| 2024/04/01 | 1,011 | 1,011 | 978 | 983 | -21 | -2.1% | 100,100 |
| 2024/03/29 | 996 | 1,021 | 993 | 1,004 | +16 | +1.6% | 213,500 |
| 2024/03/28 | 991 | 1,002 | 981 | 988 | -29 | -2.9% | 480,900 |
| 2024/03/27 | 1,003 | 1,024 | 1,003 | 1,017 | +14 | +1.4% | 168,000 |
| 2024/03/26 | 975 | 1,005 | 975 | 1,003 | +21 | +2.1% | 140,300 |
| 2024/03/25 | 994 | 998 | 982 | 982 | -12 | -1.2% | 107,200 |
| 2024/03/22 | 1,007 | 1,010 | 989 | 994 | -12 | -1.2% | 99,500 |
| 2024/03/21 | 1,020 | 1,022 | 1,006 | 1,006 | -2 | -0.2% | 142,300 |
| 2024/03/19 | 994 | 1,010 | 980 | 1,008 | +21 | +2.1% | 129,300 |
| 2024/03/18 | 994 | 998 | 985 | 987 | +3 | +0.3% | 150,900 |
| 2024/03/15 | 964 | 984 | 952 | 984 | +15 | +1.5% | 360,400 |
| 2024/03/14 | 963 | 969 | 948 | 969 | +6 | +0.6% | 117,200 |
| 2024/03/13 | 959 | 970 | 938 | 963 | +16 | +1.7% | 168,100 |
| 2024/03/12 | 942 | 947 | 923 | 947 | +5 | +0.5% | 151,300 |
| 2024/03/11 | 960 | 969 | 928 | 942 | -26 | -2.7% | 146,500 |
| 2024/03/08 | 944 | 974 | 940 | 968 | +16 | +1.7% | 193,000 |
| 2024/03/07 | 966 | 967 | 948 | 952 | -16 | -1.7% | 133,900 |
| 2024/03/06 | 945 | 972 | 944 | 968 | +19 | +2% | 164,200 |
| 2024/03/05 | 946 | 956 | 946 | 949 | -5 | -0.5% | 88,600 |
| 2024/03/04 | 972 | 972 | 952 | 954 | -25 | -2.6% | 141,200 |
| 2024/03/01 | 977 | 983 | 971 | 979 | -1 | -0.1% | 90,700 |
| 2024/02/29 | 970 | 986 | 968 | 980 | +4 | +0.4% | 102,000 |
| 2024/02/28 | 967 | 978 | 967 | 976 | +7 | +0.7% | 77,800 |
| 2024/02/27 | 961 | 986 | 961 | 969 | +2 | +0.2% | 120,700 |
| 2024/02/26 | 980 | 983 | 963 | 967 | -1 | -0.1% | 110,000 |
| 2024/02/22 | 970 | 970 | 961 | 968 | +7 | +0.7% | 115,300 |
| 2024/02/21 | 964 | 967 | 951 | 961 | -4 | -0.4% | 56,100 |
| 2024/02/20 | 961 | 979 | 961 | 965 | +5 | +0.5% | 106,400 |
| 2024/02/19 | 948 | 960 | 943 | 960 | -1 | -0.1% | 109,100 |
| 2024/02/16 | 950 | 966 | 950 | 961 | +17 | +1.8% | 117,600 |
| 2024/02/15 | 960 | 963 | 936 | 944 | -12 | -1.3% | 137,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「リケンテクノス」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 |
|---|---|---|---|---|---|---|---|---|
| リケンテクノス | 96,800円 | +3.7% | +15.5% | 3.00% | 8.32倍 | 0.80倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 日精化 | 233,100円 | -3.6% | -12.8% | 3.00% | 16.13倍 | 1.12倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 天 馬 | 223,700円 | -7.9% | 0.0% | 3.67% | 16.15倍 | 0.57倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| ＤＮＣ | 71,300円 | +13.2% | +242.2% | 4.21% | 9.75倍 | 0.64倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 大日精 | 282,100円 | -1.3% | +33.4% | 2.84% | 14.24倍 | 0.43倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
