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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 970 | 991 | 966 | 991 | +28 | +2.9% | 50,700 |
| 2025/04/17 | 949 | 963 | 946 | 963 | +9 | +0.9% | 82,900 |
| 2025/04/16 | 960 | 965 | 950 | 954 | -6 | -0.6% | 36,500 |
| 2025/04/15 | 974 | 974 | 957 | 960 | -1 | -0.1% | 35,500 |
| 2025/04/14 | 971 | 971 | 956 | 961 | +5 | +0.5% | 75,300 |
| 2025/04/11 | 939 | 962 | 921 | 956 | -24 | -2.4% | 101,100 |
| 2025/04/10 | 996 | 996 | 952 | 980 | +71 | +7.8% | 141,700 |
| 2025/04/09 | 909 | 917 | 895 | 909 | -30 | -3.2% | 122,100 |
| 2025/04/08 | 914 | 943 | 900 | 939 | +55 | +6.2% | 107,100 |
| 2025/04/07 | 881 | 891 | 840 | 884 | -57 | -6.1% | 189,000 |
| 2025/04/04 | 967 | 972 | 917 | 941 | -58 | -5.8% | 165,200 |
| 2025/04/03 | 986 | 1,007 | 979 | 999 | -29 | -2.8% | 112,500 |
| 2025/04/02 | 1,060 | 1,062 | 1,023 | 1,028 | -14 | -1.3% | 79,900 |
| 2025/04/01 | 1,043 | 1,059 | 1,040 | 1,042 | -1 | -0.1% | 62,500 |
| 2025/03/31 | 1,072 | 1,072 | 1,042 | 1,043 | -45 | -4.1% | 127,500 |
| 2025/03/28 | 1,108 | 1,111 | 1,081 | 1,088 | -43 | -3.8% | 98,900 |
| 2025/03/27 | 1,128 | 1,133 | 1,119 | 1,131 | +3 | +0.3% | 88,800 |
| 2025/03/26 | 1,124 | 1,130 | 1,112 | 1,128 | +7 | +0.6% | 88,800 |
| 2025/03/25 | 1,124 | 1,133 | 1,108 | 1,121 | +3 | +0.3% | 84,300 |
| 2025/03/24 | 1,131 | 1,168 | 1,111 | 1,118 | -10 | -0.9% | 236,500 |
| 2025/03/21 | 1,122 | 1,134 | 1,122 | 1,128 | +2 | +0.2% | 98,900 |
| 2025/03/19 | 1,127 | 1,140 | 1,120 | 1,126 | -11 | -1% | 103,100 |
| 2025/03/18 | 1,141 | 1,143 | 1,130 | 1,137 | +14 | +1.2% | 77,300 |
| 2025/03/17 | 1,110 | 1,133 | 1,110 | 1,123 | +13 | +1.2% | 112,200 |
| 2025/03/14 | 1,109 | 1,119 | 1,103 | 1,110 | +5 | +0.5% | 120,000 |
| 2025/03/13 | 1,096 | 1,108 | 1,092 | 1,105 | +14 | +1.3% | 98,700 |
| 2025/03/12 | 1,079 | 1,099 | 1,076 | 1,091 | +12 | +1.1% | 72,200 |
| 2025/03/11 | 1,064 | 1,081 | 1,054 | 1,079 | +3 | +0.3% | 80,600 |
| 2025/03/10 | 1,101 | 1,103 | 1,072 | 1,076 | -16 | -1.5% | 151,500 |
| 2025/03/07 | 1,069 | 1,099 | 1,062 | 1,092 | -13 | -1.2% | 98,200 |
| 2025/03/06 | 1,082 | 1,106 | 1,082 | 1,105 | +32 | +3% | 83,200 |
| 2025/03/05 | 1,087 | 1,100 | 1,072 | 1,073 | -16 | -1.5% | 82,000 |
| 2025/03/04 | 1,082 | 1,093 | 1,079 | 1,089 | -2 | -0.2% | 53,600 |
| 2025/03/03 | 1,095 | 1,102 | 1,089 | 1,091 | +12 | +1.1% | 72,400 |
| 2025/02/28 | 1,073 | 1,092 | 1,068 | 1,079 | +6 | +0.6% | 106,700 |
| 2025/02/27 | 1,055 | 1,075 | 1,055 | 1,073 | +18 | +1.7% | 74,600 |
| 2025/02/26 | 1,055 | 1,055 | 1,032 | 1,055 | +30 | +2.9% | 208,600 |
| 2025/02/25 | 999 | 1,059 | 985 | 1,025 | +26 | +2.6% | 543,900 |
| 2025/02/21 | 997 | 999 | 987 | 999 | +1 | +0.1% | 67,800 |
| 2025/02/20 | 1,008 | 1,011 | 998 | 998 | -9 | -0.9% | 54,900 |
| 2025/02/19 | 1,017 | 1,028 | 1,007 | 1,007 | -9 | -0.9% | 50,000 |
| 2025/02/18 | 1,015 | 1,021 | 1,007 | 1,016 | -6 | -0.6% | 71,000 |
| 2025/02/17 | 1,034 | 1,034 | 1,022 | 1,022 | -5 | -0.5% | 42,100 |
| 2025/02/14 | 1,024 | 1,030 | 1,018 | 1,027 | -2 | -0.2% | 57,400 |
| 2025/02/13 | 1,020 | 1,033 | 1,020 | 1,029 | +9 | +0.9% | 33,400 |
| 2025/02/12 | 1,030 | 1,032 | 1,018 | 1,020 | -2 | -0.2% | 47,000 |
| 2025/02/10 | 1,023 | 1,027 | 1,021 | 1,022 | -5 | -0.5% | 24,400 |
| 2025/02/07 | 1,020 | 1,031 | 1,013 | 1,027 | +12 | +1.2% | 48,500 |
| 2025/02/06 | 1,006 | 1,021 | 1,001 | 1,015 | +13 | +1.3% | 42,300 |
| 2025/02/05 | 1,007 | 1,016 | 995 | 1,002 | -4 | -0.4% | 82,000 |
1～
50
件表示中 / 3683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 | 99,100円 | +3.4% | +4.8% | 3.73% | 7.27倍 | 0.78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 |
| 積水樹 | 182,500円 | +21.8% | -11.8% | 3.84% | 15.48倍 | 0.59倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| バルカー | 288,800円 | +1.2% | -12.2% | 5.19% | 10.16倍 | 1.02倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 新日製薬 | 239,500円 | +4.9% | +10.2% | 2.17% | 16.32倍 | 2.33倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 大日精 | 286,800円 | +3.5% | +49.9% | 5.44% | 4.92倍 | 0.39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
