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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,024 | 1,024 | 1,006 | 1,006 | -3 | -0.3% | 58,700 |
| 2025/02/03 | 1,020 | 1,035 | 999 | 1,009 | -16 | -1.6% | 129,600 |
| 2025/01/31 | 1,028 | 1,031 | 1,015 | 1,025 | +4 | +0.4% | 101,700 |
| 2025/01/30 | 1,003 | 1,021 | 998 | 1,021 | +12 | +1.2% | 190,900 |
| 2025/01/29 | 999 | 1,014 | 995 | 1,009 | +8 | +0.8% | 97,000 |
| 2025/01/28 | 1,000 | 1,009 | 999 | 1,001 | -5 | -0.5% | 49,000 |
| 2025/01/27 | 1,005 | 1,014 | 999 | 1,006 | +9 | +0.9% | 85,500 |
| 2025/01/24 | 1,010 | 1,010 | 996 | 997 | -11 | -1.1% | 47,300 |
| 2025/01/23 | 1,004 | 1,008 | 997 | 1,008 | +3 | +0.3% | 54,700 |
| 2025/01/22 | 998 | 1,010 | 992 | 1,005 | +3 | +0.3% | 78,000 |
| 2025/01/21 | 1,010 | 1,016 | 998 | 1,002 | -2 | -0.2% | 60,200 |
| 2025/01/20 | 998 | 1,009 | 995 | 1,004 | +5 | +0.5% | 38,400 |
| 2025/01/17 | 998 | 999 | 984 | 999 | ±0 | ±0% | 85,200 |
| 2025/01/16 | 1,001 | 1,004 | 996 | 999 | -2 | -0.2% | 73,600 |
| 2025/01/15 | 996 | 1,004 | 991 | 1,001 | -4 | -0.4% | 86,900 |
| 2025/01/14 | 1,005 | 1,010 | 994 | 1,005 | -5 | -0.5% | 83,700 |
| 2025/01/10 | 1,012 | 1,020 | 1,009 | 1,010 | -11 | -1.1% | 61,700 |
| 2025/01/09 | 1,025 | 1,028 | 1,018 | 1,021 | -11 | -1.1% | 76,000 |
| 2025/01/08 | 1,030 | 1,035 | 1,025 | 1,032 | +7 | +0.7% | 76,300 |
| 2025/01/07 | 1,045 | 1,047 | 1,023 | 1,025 | -19 | -1.8% | 107,500 |
| 2025/01/06 | 1,072 | 1,077 | 1,041 | 1,044 | -33 | -3.1% | 89,000 |
| 2024/12/30 | 1,070 | 1,084 | 1,065 | 1,077 | +7 | +0.7% | 44,800 |
| 2024/12/27 | 1,051 | 1,070 | 1,049 | 1,070 | +10 | +0.9% | 81,900 |
| 2024/12/26 | 1,050 | 1,060 | 1,046 | 1,060 | +3 | +0.3% | 71,000 |
| 2024/12/25 | 1,062 | 1,062 | 1,046 | 1,057 | -5 | -0.5% | 38,600 |
| 2024/12/24 | 1,071 | 1,076 | 1,057 | 1,062 | -11 | -1% | 32,200 |
| 2024/12/23 | 1,073 | 1,076 | 1,060 | 1,073 | +15 | +1.4% | 61,900 |
| 2024/12/20 | 1,058 | 1,067 | 1,050 | 1,058 | +1 | +0.1% | 95,100 |
| 2024/12/19 | 1,040 | 1,060 | 1,026 | 1,057 | +5 | +0.5% | 94,200 |
| 2024/12/18 | 1,067 | 1,067 | 1,047 | 1,052 | -15 | -1.4% | 54,600 |
| 2024/12/17 | 1,060 | 1,070 | 1,052 | 1,067 | +7 | +0.7% | 67,800 |
| 2024/12/16 | 1,069 | 1,069 | 1,045 | 1,060 | -9 | -0.8% | 65,100 |
| 2024/12/13 | 1,070 | 1,080 | 1,058 | 1,069 | -11 | -1% | 109,200 |
| 2024/12/12 | 1,079 | 1,086 | 1,075 | 1,080 | +8 | +0.7% | 75,400 |
| 2024/12/11 | 1,057 | 1,076 | 1,052 | 1,072 | +15 | +1.4% | 65,900 |
| 2024/12/10 | 1,075 | 1,077 | 1,054 | 1,057 | -13 | -1.2% | 71,800 |
| 2024/12/09 | 1,069 | 1,076 | 1,067 | 1,070 | +1 | +0.1% | 39,900 |
| 2024/12/06 | 1,073 | 1,085 | 1,063 | 1,069 | -1 | -0.1% | 59,100 |
| 2024/12/05 | 1,088 | 1,088 | 1,054 | 1,070 | -19 | -1.7% | 99,500 |
| 2024/12/04 | 1,079 | 1,097 | 1,079 | 1,089 | +1 | +0.1% | 64,500 |
| 2024/12/03 | 1,073 | 1,094 | 1,073 | 1,088 | +15 | +1.4% | 82,100 |
| 2024/12/02 | 1,065 | 1,074 | 1,058 | 1,073 | +8 | +0.8% | 55,100 |
| 2024/11/29 | 1,062 | 1,070 | 1,062 | 1,065 | -4 | -0.4% | 30,100 |
| 2024/11/28 | 1,064 | 1,071 | 1,056 | 1,069 | +3 | +0.3% | 35,700 |
| 2024/11/27 | 1,089 | 1,089 | 1,064 | 1,066 | -23 | -2.1% | 77,700 |
| 2024/11/26 | 1,083 | 1,095 | 1,074 | 1,089 | +1 | +0.1% | 53,900 |
| 2024/11/25 | 1,109 | 1,114 | 1,088 | 1,088 | -6 | -0.5% | 64,700 |
| 2024/11/22 | 1,072 | 1,100 | 1,072 | 1,094 | +19 | +1.8% | 37,800 |
| 2024/11/21 | 1,084 | 1,096 | 1,070 | 1,075 | -6 | -0.6% | 48,000 |
| 2024/11/20 | 1,090 | 1,097 | 1,081 | 1,081 | -9 | -0.8% | 39,500 |
51～
100
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
