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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,179 | 1,182 | 1,172 | 1,178 | -5 | -0.4% | 36,800 |
| 2025/08/28 | 1,185 | 1,188 | 1,178 | 1,183 | -6 | -0.5% | 45,700 |
| 2025/08/27 | 1,174 | 1,197 | 1,160 | 1,189 | +16 | +1.4% | 98,400 |
| 2025/08/26 | 1,201 | 1,203 | 1,173 | 1,173 | -31 | -2.6% | 56,600 |
| 2025/08/25 | 1,220 | 1,223 | 1,200 | 1,204 | -15 | -1.2% | 48,100 |
| 2025/08/22 | 1,207 | 1,226 | 1,203 | 1,219 | +15 | +1.2% | 70,300 |
| 2025/08/21 | 1,209 | 1,214 | 1,202 | 1,204 | -6 | -0.5% | 36,300 |
| 2025/08/20 | 1,209 | 1,219 | 1,203 | 1,210 | +5 | +0.4% | 52,300 |
| 2025/08/19 | 1,208 | 1,214 | 1,202 | 1,205 | -3 | -0.2% | 48,300 |
| 2025/08/18 | 1,199 | 1,209 | 1,195 | 1,208 | +13 | +1.1% | 70,300 |
| 2025/08/15 | 1,198 | 1,198 | 1,180 | 1,195 | ±0 | ±0% | 54,600 |
| 2025/08/14 | 1,196 | 1,198 | 1,188 | 1,195 | +6 | +0.5% | 56,100 |
| 2025/08/13 | 1,185 | 1,201 | 1,177 | 1,189 | +3 | +0.3% | 61,500 |
| 2025/08/12 | 1,184 | 1,194 | 1,175 | 1,186 | +1 | +0.1% | 87,700 |
| 2025/08/08 | 1,176 | 1,188 | 1,175 | 1,185 | +12 | +1% | 63,800 |
| 2025/08/07 | 1,155 | 1,184 | 1,152 | 1,173 | +18 | +1.6% | 81,400 |
| 2025/08/06 | 1,169 | 1,169 | 1,155 | 1,155 | -2 | -0.2% | 54,100 |
| 2025/08/05 | 1,166 | 1,171 | 1,146 | 1,157 | -22 | -1.9% | 94,700 |
| 2025/08/04 | 1,146 | 1,179 | 1,140 | 1,179 | +4 | +0.3% | 58,800 |
| 2025/08/01 | 1,175 | 1,198 | 1,171 | 1,175 | +6 | +0.5% | 181,900 |
| 2025/07/31 | 1,110 | 1,187 | 1,100 | 1,169 | +62 | +5.6% | 200,200 |
| 2025/07/30 | 1,100 | 1,107 | 1,092 | 1,107 | +4 | +0.4% | 155,400 |
| 2025/07/29 | 1,096 | 1,107 | 1,090 | 1,103 | ±0 | ±0% | 79,200 |
| 2025/07/28 | 1,122 | 1,122 | 1,098 | 1,103 | -20 | -1.8% | 86,600 |
| 2025/07/25 | 1,126 | 1,128 | 1,108 | 1,123 | -3 | -0.3% | 53,200 |
| 2025/07/24 | 1,115 | 1,131 | 1,112 | 1,126 | +24 | +2.2% | 103,600 |
| 2025/07/23 | 1,100 | 1,110 | 1,091 | 1,102 | +9 | +0.8% | 108,300 |
| 2025/07/22 | 1,088 | 1,106 | 1,086 | 1,093 | +4 | +0.4% | 42,200 |
| 2025/07/18 | 1,095 | 1,097 | 1,089 | 1,089 | -1 | -0.1% | 33,500 |
| 2025/07/17 | 1,080 | 1,093 | 1,079 | 1,090 | +1 | +0.1% | 53,500 |
| 2025/07/16 | 1,110 | 1,118 | 1,089 | 1,089 | -21 | -1.9% | 59,000 |
| 2025/07/15 | 1,120 | 1,121 | 1,108 | 1,110 | -7 | -0.6% | 83,400 |
| 2025/07/14 | 1,108 | 1,120 | 1,105 | 1,117 | +9 | +0.8% | 64,900 |
| 2025/07/11 | 1,093 | 1,112 | 1,093 | 1,108 | +11 | +1% | 78,200 |
| 2025/07/10 | 1,093 | 1,099 | 1,091 | 1,097 | +4 | +0.4% | 77,400 |
| 2025/07/09 | 1,088 | 1,103 | 1,088 | 1,093 | +5 | +0.5% | 66,700 |
| 2025/07/08 | 1,085 | 1,094 | 1,085 | 1,088 | +3 | +0.3% | 47,900 |
| 2025/07/07 | 1,096 | 1,097 | 1,085 | 1,085 | -11 | -1% | 55,700 |
| 2025/07/04 | 1,091 | 1,100 | 1,091 | 1,096 | +6 | +0.6% | 48,800 |
| 2025/07/03 | 1,086 | 1,095 | 1,084 | 1,090 | +5 | +0.5% | 62,400 |
| 2025/07/02 | 1,082 | 1,096 | 1,080 | 1,085 | ±0 | ±0% | 36,800 |
| 2025/07/01 | 1,093 | 1,093 | 1,079 | 1,085 | -12 | -1.1% | 54,400 |
| 2025/06/30 | 1,104 | 1,109 | 1,097 | 1,097 | -9 | -0.8% | 60,000 |
| 2025/06/27 | 1,101 | 1,107 | 1,094 | 1,106 | +1 | +0.1% | 79,300 |
| 2025/06/26 | 1,093 | 1,110 | 1,088 | 1,105 | +12 | +1.1% | 76,700 |
| 2025/06/25 | 1,084 | 1,094 | 1,081 | 1,093 | +3 | +0.3% | 54,600 |
| 2025/06/24 | 1,100 | 1,105 | 1,090 | 1,090 | ±0 | ±0% | 41,000 |
| 2025/06/23 | 1,096 | 1,098 | 1,080 | 1,090 | -7 | -0.6% | 32,700 |
| 2025/06/20 | 1,106 | 1,110 | 1,097 | 1,097 | -14 | -1.3% | 66,500 |
| 2025/06/19 | 1,115 | 1,117 | 1,108 | 1,111 | -4 | -0.4% | 31,900 |
1～
50
件表示中 / 3773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 | 117,800円 | +4.6% | -2.7% | 3.48% | 10.12倍 | 0.91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 |
| ＪＳＰ | 195,200円 | -0.2% | -13.8% | 4.10% | 10.66倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 大倉工 | 493,000円 | +4.7% | +9.6% | 3.96% | 12.66倍 | 0.91倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 563,000円 | +9.2% | +18.5% | 2.13% | 14.58倍 | 1.39倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 高圧ガス | 107,000円 | +3.1% | +6.9% | 3.74% | 13.13倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
市場注目の銘柄
チャート関連のコラム
