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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,018 | 1,029 | 1,014 | 1,014 | -6 | -0.6% | 56,300 |
| 2024/05/28 | 1,026 | 1,033 | 1,019 | 1,020 | -8 | -0.8% | 65,400 |
| 2024/05/27 | 1,039 | 1,039 | 1,020 | 1,028 | +2 | +0.2% | 53,900 |
| 2024/05/24 | 1,005 | 1,027 | 999 | 1,026 | +13 | +1.3% | 64,600 |
| 2024/05/23 | 1,009 | 1,019 | 994 | 1,013 | -1 | -0.1% | 122,000 |
| 2024/05/22 | 1,017 | 1,028 | 1,003 | 1,014 | -17 | -1.6% | 136,100 |
| 2024/05/21 | 1,040 | 1,044 | 1,028 | 1,031 | -1 | -0.1% | 122,000 |
| 2024/05/20 | 1,000 | 1,044 | 1,000 | 1,032 | +38 | +3.8% | 255,400 |
| 2024/05/17 | 983 | 999 | 983 | 994 | +4 | +0.4% | 42,400 |
| 2024/05/16 | 1,000 | 1,000 | 978 | 990 | -9 | -0.9% | 79,800 |
| 2024/05/15 | 992 | 1,002 | 989 | 999 | +5 | +0.5% | 66,400 |
| 2024/05/14 | 1,001 | 1,001 | 980 | 994 | -6 | -0.6% | 72,800 |
| 2024/05/13 | 965 | 1,000 | 965 | 1,000 | +30 | +3.1% | 131,100 |
| 2024/05/10 | 980 | 980 | 967 | 970 | -4 | -0.4% | 90,500 |
| 2024/05/09 | 965 | 977 | 960 | 974 | +9 | +0.9% | 73,700 |
| 2024/05/08 | 965 | 970 | 958 | 965 | +5 | +0.5% | 82,200 |
| 2024/05/07 | 970 | 973 | 953 | 960 | -1 | -0.1% | 109,600 |
| 2024/05/02 | 964 | 983 | 957 | 961 | -2 | -0.2% | 192,100 |
| 2024/05/01 | 956 | 986 | 950 | 963 | -47 | -4.7% | 342,300 |
| 2024/04/30 | 995 | 1,013 | 982 | 1,010 | +42 | +4.3% | 278,100 |
| 2024/04/26 | 971 | 976 | 949 | 968 | -5 | -0.5% | 164,600 |
| 2024/04/25 | 980 | 981 | 973 | 973 | -20 | -2% | 88,100 |
| 2024/04/24 | 978 | 997 | 978 | 993 | +17 | +1.7% | 96,000 |
| 2024/04/23 | 975 | 983 | 964 | 976 | +5 | +0.5% | 84,700 |
| 2024/04/22 | 962 | 973 | 956 | 971 | +17 | +1.8% | 83,200 |
| 2024/04/19 | 963 | 969 | 930 | 954 | -18 | -1.9% | 126,100 |
| 2024/04/18 | 962 | 975 | 960 | 972 | +10 | +1% | 82,500 |
| 2024/04/17 | 980 | 984 | 954 | 962 | -14 | -1.4% | 111,300 |
| 2024/04/16 | 984 | 988 | 971 | 976 | -18 | -1.8% | 102,100 |
| 2024/04/15 | 975 | 996 | 973 | 994 | +16 | +1.6% | 115,400 |
| 2024/04/12 | 986 | 989 | 978 | 978 | -4 | -0.4% | 87,800 |
| 2024/04/11 | 970 | 985 | 964 | 982 | +3 | +0.3% | 60,700 |
| 2024/04/10 | 972 | 981 | 972 | 979 | +3 | +0.3% | 61,500 |
| 2024/04/09 | 972 | 977 | 965 | 976 | +7 | +0.7% | 54,700 |
| 2024/04/08 | 974 | 978 | 962 | 969 | -4 | -0.4% | 115,600 |
| 2024/04/05 | 968 | 976 | 958 | 973 | -12 | -1.2% | 116,600 |
| 2024/04/04 | 983 | 992 | 976 | 985 | +6 | +0.6% | 91,100 |
| 2024/04/03 | 966 | 986 | 961 | 979 | +3 | +0.3% | 124,300 |
| 2024/04/02 | 982 | 990 | 975 | 976 | -7 | -0.7% | 125,300 |
| 2024/04/01 | 1,011 | 1,011 | 978 | 983 | -21 | -2.1% | 100,100 |
| 2024/03/29 | 996 | 1,021 | 993 | 1,004 | +16 | +1.6% | 213,500 |
| 2024/03/28 | 991 | 1,002 | 981 | 988 | -29 | -2.9% | 480,900 |
| 2024/03/27 | 1,003 | 1,024 | 1,003 | 1,017 | +14 | +1.4% | 168,000 |
| 2024/03/26 | 975 | 1,005 | 975 | 1,003 | +21 | +2.1% | 140,300 |
| 2024/03/25 | 994 | 998 | 982 | 982 | -12 | -1.2% | 107,200 |
| 2024/03/22 | 1,007 | 1,010 | 989 | 994 | -12 | -1.2% | 99,500 |
| 2024/03/21 | 1,020 | 1,022 | 1,006 | 1,006 | -2 | -0.2% | 142,300 |
| 2024/03/19 | 994 | 1,010 | 980 | 1,008 | +21 | +2.1% | 129,300 |
| 2024/03/18 | 994 | 998 | 985 | 987 | +3 | +0.3% | 150,900 |
| 2024/03/15 | 964 | 984 | 952 | 984 | +15 | +1.5% | 360,400 |
251～
300
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 | 0.88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% | 12.58倍 | 1.04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
