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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 911 | 940 | 901 | 909 | -17 | -1.8% | 91,300 |
| 2024/08/07 | 912 | 947 | 900 | 926 | +6 | +0.7% | 105,300 |
| 2024/08/06 | 898 | 944 | 884 | 920 | +95 | +11.5% | 191,800 |
| 2024/08/05 | 900 | 907 | 803 | 825 | -128 | -13.4% | 211,200 |
| 2024/08/02 | 996 | 1,004 | 951 | 953 | -73 | -7.1% | 269,300 |
| 2024/08/01 | 1,025 | 1,052 | 1,013 | 1,026 | +30 | +3% | 298,100 |
| 2024/07/31 | 971 | 996 | 950 | 996 | +22 | +2.3% | 100,300 |
| 2024/07/30 | 966 | 974 | 962 | 974 | +3 | +0.3% | 57,800 |
| 2024/07/29 | 955 | 976 | 952 | 971 | +24 | +2.5% | 57,900 |
| 2024/07/26 | 968 | 968 | 946 | 947 | -21 | -2.2% | 70,800 |
| 2024/07/25 | 977 | 981 | 962 | 968 | -19 | -1.9% | 99,600 |
| 2024/07/24 | 996 | 1,006 | 985 | 987 | -11 | -1.1% | 57,200 |
| 2024/07/23 | 1,000 | 1,009 | 995 | 998 | +5 | +0.5% | 55,100 |
| 2024/07/22 | 1,014 | 1,014 | 993 | 993 | -25 | -2.5% | 74,000 |
| 2024/07/19 | 1,035 | 1,037 | 1,014 | 1,018 | -17 | -1.6% | 68,200 |
| 2024/07/18 | 1,034 | 1,050 | 1,032 | 1,035 | -13 | -1.2% | 36,700 |
| 2024/07/17 | 1,051 | 1,056 | 1,047 | 1,048 | +8 | +0.8% | 39,300 |
| 2024/07/16 | 1,040 | 1,051 | 1,037 | 1,040 | +2 | +0.2% | 53,200 |
| 2024/07/12 | 1,012 | 1,040 | 1,011 | 1,038 | +15 | +1.5% | 86,600 |
| 2024/07/11 | 1,020 | 1,024 | 1,007 | 1,023 | +13 | +1.3% | 96,900 |
| 2024/07/10 | 1,017 | 1,021 | 1,004 | 1,010 | -8 | -0.8% | 97,000 |
| 2024/07/09 | 1,016 | 1,028 | 1,016 | 1,018 | +2 | +0.2% | 72,800 |
| 2024/07/08 | 1,029 | 1,029 | 1,011 | 1,016 | -13 | -1.3% | 49,900 |
| 2024/07/05 | 1,048 | 1,048 | 1,027 | 1,029 | -16 | -1.5% | 32,800 |
| 2024/07/04 | 1,035 | 1,045 | 1,028 | 1,045 | +13 | +1.3% | 50,400 |
| 2024/07/03 | 1,026 | 1,043 | 1,025 | 1,032 | -3 | -0.3% | 56,400 |
| 2024/07/02 | 1,051 | 1,051 | 1,029 | 1,035 | -16 | -1.5% | 66,900 |
| 2024/07/01 | 1,064 | 1,065 | 1,036 | 1,051 | -12 | -1.1% | 82,100 |
| 2024/06/28 | 1,061 | 1,063 | 1,049 | 1,063 | +13 | +1.2% | 82,300 |
| 2024/06/27 | 1,042 | 1,053 | 1,040 | 1,050 | +8 | +0.8% | 128,400 |
| 2024/06/26 | 1,030 | 1,043 | 1,026 | 1,042 | +12 | +1.2% | 107,800 |
| 2024/06/25 | 1,011 | 1,037 | 1,008 | 1,030 | +23 | +2.3% | 94,700 |
| 2024/06/24 | 1,002 | 1,008 | 994 | 1,007 | +20 | +2% | 73,500 |
| 2024/06/21 | 1,011 | 1,022 | 987 | 987 | -24 | -2.4% | 181,600 |
| 2024/06/20 | 995 | 1,011 | 995 | 1,011 | +11 | +1.1% | 43,100 |
| 2024/06/19 | 992 | 1,004 | 990 | 1,000 | +12 | +1.2% | 42,500 |
| 2024/06/18 | 989 | 1,004 | 983 | 988 | +9 | +0.9% | 69,000 |
| 2024/06/17 | 997 | 997 | 972 | 979 | -18 | -1.8% | 73,600 |
| 2024/06/14 | 972 | 999 | 970 | 997 | +22 | +2.3% | 75,700 |
| 2024/06/13 | 997 | 1,005 | 975 | 975 | -27 | -2.7% | 85,400 |
| 2024/06/12 | 1,001 | 1,005 | 997 | 1,002 | -1 | -0.1% | 42,900 |
| 2024/06/11 | 1,012 | 1,019 | 1,001 | 1,003 | -9 | -0.9% | 53,200 |
| 2024/06/10 | 996 | 1,015 | 995 | 1,012 | +19 | +1.9% | 51,700 |
| 2024/06/07 | 990 | 996 | 985 | 993 | +3 | +0.3% | 42,800 |
| 2024/06/06 | 994 | 999 | 986 | 990 | -2 | -0.2% | 49,600 |
| 2024/06/05 | 990 | 999 | 982 | 992 | -6 | -0.6% | 67,700 |
| 2024/06/04 | 1,006 | 1,008 | 996 | 998 | -16 | -1.6% | 61,200 |
| 2024/06/03 | 1,018 | 1,029 | 1,011 | 1,014 | -2 | -0.2% | 98,600 |
| 2024/05/31 | 999 | 1,020 | 999 | 1,016 | +17 | +1.7% | 122,900 |
| 2024/05/30 | 1,002 | 1,006 | 985 | 999 | -15 | -1.5% | 132,000 |
201～
250
件表示中 / 3715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 | 112,000円 | +4.6% | -2.7% | 3.66% | 9.79倍 | 0.87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 |
| 住精化 | 443,000円 | -1.7% | -17.2% | 4.51% | 8.67倍 | 0.62倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 積水樹 | 194,000円 | +6.4% | +23.0% | 3.71% | 13.97倍 | 0.63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 |
| 高圧ガス | 104,100円 | +3.1% | +6.9% | 3.84% | 12.77倍 | 0.73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 | 226,200円 | -4.1% | -0.2% | 4.16% | 12.57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 |
市場注目の銘柄
チャート関連のコラム
