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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,080 | 1,093 | 1,079 | 1,079 | +3 | +0.3% | 39,600 |
| 2024/10/18 | 1,095 | 1,095 | 1,072 | 1,076 | -12 | -1.1% | 63,600 |
| 2024/10/17 | 1,100 | 1,104 | 1,088 | 1,088 | -13 | -1.2% | 36,100 |
| 2024/10/16 | 1,087 | 1,114 | 1,087 | 1,101 | +3 | +0.3% | 54,300 |
| 2024/10/15 | 1,116 | 1,131 | 1,098 | 1,098 | -7 | -0.6% | 245,200 |
| 2024/10/11 | 1,063 | 1,115 | 1,054 | 1,105 | +42 | +4% | 161,700 |
| 2024/10/10 | 1,059 | 1,066 | 1,050 | 1,063 | +2 | +0.2% | 65,600 |
| 2024/10/09 | 1,065 | 1,068 | 1,045 | 1,061 | +4 | +0.4% | 45,300 |
| 2024/10/08 | 1,059 | 1,069 | 1,051 | 1,057 | -15 | -1.4% | 53,000 |
| 2024/10/07 | 1,080 | 1,086 | 1,066 | 1,072 | +6 | +0.6% | 57,700 |
| 2024/10/04 | 1,056 | 1,070 | 1,056 | 1,066 | +10 | +0.9% | 63,600 |
| 2024/10/03 | 1,060 | 1,093 | 1,056 | 1,056 | +17 | +1.6% | 117,800 |
| 2024/10/02 | 1,051 | 1,057 | 1,039 | 1,039 | -6 | -0.6% | 70,500 |
| 2024/10/01 | 1,036 | 1,051 | 1,034 | 1,045 | +10 | +1% | 41,900 |
| 2024/09/30 | 1,025 | 1,037 | 1,015 | 1,035 | -23 | -2.2% | 90,000 |
| 2024/09/27 | 1,060 | 1,062 | 1,046 | 1,058 | -16 | -1.5% | 84,700 |
| 2024/09/26 | 1,048 | 1,078 | 1,043 | 1,074 | +31 | +3% | 115,500 |
| 2024/09/25 | 1,044 | 1,044 | 1,033 | 1,043 | -1 | -0.1% | 41,800 |
| 2024/09/24 | 1,049 | 1,051 | 1,036 | 1,044 | +9 | +0.9% | 68,400 |
| 2024/09/20 | 1,035 | 1,042 | 1,031 | 1,035 | +13 | +1.3% | 138,700 |
| 2024/09/19 | 1,015 | 1,027 | 1,010 | 1,022 | +16 | +1.6% | 67,400 |
| 2024/09/18 | 1,001 | 1,012 | 994 | 1,006 | +13 | +1.3% | 62,600 |
| 2024/09/17 | 995 | 1,003 | 972 | 993 | +3 | +0.3% | 82,600 |
| 2024/09/13 | 1,000 | 1,015 | 985 | 990 | -10 | -1% | 118,300 |
| 2024/09/12 | 985 | 1,012 | 985 | 1,000 | +26 | +2.7% | 103,000 |
| 2024/09/11 | 974 | 1,002 | 963 | 974 | +2 | +0.2% | 184,900 |
| 2024/09/10 | 964 | 979 | 958 | 972 | +8 | +0.8% | 70,400 |
| 2024/09/09 | 957 | 969 | 947 | 964 | -20 | -2% | 96,700 |
| 2024/09/06 | 990 | 991 | 959 | 984 | +6 | +0.6% | 112,800 |
| 2024/09/05 | 992 | 994 | 971 | 978 | -15 | -1.5% | 98,100 |
| 2024/09/04 | 1,020 | 1,036 | 989 | 993 | -48 | -4.6% | 139,700 |
| 2024/09/03 | 1,019 | 1,045 | 1,016 | 1,041 | +25 | +2.5% | 125,600 |
| 2024/09/02 | 1,030 | 1,040 | 1,008 | 1,016 | -9 | -0.9% | 95,400 |
| 2024/08/30 | 1,014 | 1,025 | 1,010 | 1,025 | +13 | +1.3% | 70,300 |
| 2024/08/29 | 1,016 | 1,026 | 1,006 | 1,012 | +7 | +0.7% | 109,500 |
| 2024/08/28 | 1,004 | 1,014 | 997 | 1,005 | -7 | -0.7% | 76,900 |
| 2024/08/27 | 994 | 1,025 | 992 | 1,012 | +40 | +4.1% | 167,000 |
| 2024/08/26 | 970 | 977 | 962 | 972 | +1 | +0.1% | 44,300 |
| 2024/08/23 | 985 | 987 | 962 | 971 | -9 | -0.9% | 89,900 |
| 2024/08/22 | 961 | 991 | 961 | 980 | +21 | +2.2% | 83,800 |
| 2024/08/21 | 933 | 967 | 933 | 959 | +26 | +2.8% | 135,600 |
| 2024/08/20 | 933 | 943 | 931 | 933 | +4 | +0.4% | 75,700 |
| 2024/08/19 | 947 | 949 | 926 | 929 | -29 | -3% | 93,400 |
| 2024/08/16 | 953 | 962 | 950 | 958 | +32 | +3.5% | 58,400 |
| 2024/08/15 | 942 | 942 | 922 | 926 | -1 | -0.1% | 54,000 |
| 2024/08/14 | 916 | 929 | 912 | 927 | ±0 | ±0% | 70,800 |
| 2024/08/13 | 915 | 927 | 911 | 927 | +18 | +2% | 60,900 |
| 2024/08/09 | 937 | 947 | 900 | 909 | ±0 | ±0% | 128,700 |
| 2024/08/08 | 911 | 940 | 901 | 909 | -17 | -1.8% | 91,300 |
| 2024/08/07 | 912 | 947 | 900 | 926 | +6 | +0.7% | 105,300 |
151～
200
件表示中 / 3713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 | 107,300円 | +4.6% | -2.7% | 3.82% | 9.38倍 | 0.84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 |
| Ａｉロボティク | 502,000円 | +97.1% | +97.2% | 0.00% | 17.60倍 | 17.72倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 高圧ガス | 103,100円 | +3.1% | +6.9% | 3.88% | 12.65倍 | 0.72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 |
| 日精化 | 225,000円 | -4.1% | -0.2% | 4.18% | 12.66倍 | 1.05倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| ＪＳＰ | 181,000円 | +2.6% | -1.5% | 4.42% | 9.49倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
