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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 230 | 234 | 228 | 234 | +6 | +2.6% | 56,000 |
| 2010/07/05 | 226 | 233 | 226 | 228 | +2 | +0.9% | 29,000 |
| 2010/07/02 | 230 | 230 | 224 | 226 | +1 | +0.4% | 25,000 |
| 2010/07/01 | 225 | 227 | 224 | 225 | -2 | -0.9% | 37,000 |
| 2010/06/30 | 224 | 230 | 224 | 227 | -5 | -2.2% | 40,000 |
| 2010/06/29 | 232 | 237 | 231 | 232 | +1 | +0.4% | 28,000 |
| 2010/06/28 | 232 | 234 | 230 | 231 | -2 | -0.9% | 55,000 |
| 2010/06/25 | 238 | 238 | 233 | 233 | -5 | -2.1% | 57,000 |
| 2010/06/24 | 241 | 242 | 238 | 238 | -3 | -1.2% | 88,000 |
| 2010/06/23 | 239 | 241 | 237 | 241 | +2 | +0.8% | 78,000 |
| 2010/06/22 | 237 | 245 | 237 | 239 | +1 | +0.4% | 64,000 |
| 2010/06/21 | 232 | 239 | 232 | 238 | +4 | +1.7% | 73,000 |
| 2010/06/18 | 236 | 236 | 234 | 234 | -3 | -1.3% | 35,000 |
| 2010/06/17 | 241 | 241 | 235 | 237 | ±0 | ±0% | 37,000 |
| 2010/06/16 | 241 | 242 | 236 | 237 | +2 | +0.9% | 42,000 |
| 2010/06/15 | 239 | 240 | 234 | 235 | -5 | -2.1% | 75,000 |
| 2010/06/14 | 238 | 246 | 238 | 240 | +3 | +1.3% | 49,000 |
| 2010/06/11 | 243 | 243 | 237 | 237 | +2 | +0.9% | 46,000 |
| 2010/06/10 | 234 | 236 | 234 | 235 | -1 | -0.4% | 20,000 |
| 2010/06/09 | 241 | 241 | 233 | 236 | +2 | +0.9% | 31,000 |
| 2010/06/08 | 233 | 239 | 233 | 234 | -3 | -1.3% | 45,000 |
| 2010/06/07 | 238 | 238 | 237 | 237 | -5 | -2.1% | 29,000 |
| 2010/06/04 | 248 | 248 | 242 | 242 | -4 | -1.6% | 32,000 |
| 2010/06/03 | 244 | 249 | 244 | 246 | +2 | +0.8% | 30,000 |
| 2010/06/02 | 240 | 244 | 240 | 244 | -1 | -0.4% | 35,000 |
| 2010/06/01 | 250 | 250 | 244 | 245 | -5 | -2% | 29,000 |
| 2010/05/31 | 240 | 251 | 240 | 250 | +5 | +2% | 34,000 |
| 2010/05/28 | 250 | 252 | 244 | 245 | +3 | +1.2% | 56,000 |
| 2010/05/27 | 236 | 250 | 236 | 242 | -1 | -0.4% | 78,000 |
| 2010/05/26 | 250 | 253 | 243 | 243 | -13 | -5.1% | 62,000 |
| 2010/05/25 | 257 | 258 | 242 | 256 | -4 | -1.5% | 132,000 |
| 2010/05/24 | 258 | 263 | 255 | 260 | -1 | -0.4% | 64,000 |
| 2010/05/21 | 260 | 263 | 252 | 261 | -8 | -3% | 65,000 |
| 2010/05/20 | 265 | 270 | 265 | 269 | -1 | -0.4% | 21,000 |
| 2010/05/19 | 258 | 274 | 256 | 270 | +3 | +1.1% | 131,000 |
| 2010/05/18 | 273 | 273 | 267 | 267 | -11 | -4% | 59,000 |
| 2010/05/17 | 281 | 281 | 272 | 278 | -6 | -2.1% | 68,000 |
| 2010/05/14 | 282 | 286 | 274 | 284 | +10 | +3.6% | 108,000 |
| 2010/05/13 | 272 | 275 | 270 | 274 | ±0 | ±0% | 92,000 |
| 2010/05/12 | 277 | 281 | 269 | 274 | -5 | -1.8% | 63,000 |
| 2010/05/11 | 286 | 286 | 270 | 279 | -1 | -0.4% | 70,000 |
| 2010/05/10 | 268 | 283 | 268 | 280 | +4 | +1.4% | 83,000 |
| 2010/05/07 | 270 | 277 | 261 | 276 | -7 | -2.5% | 69,000 |
| 2010/05/06 | 286 | 290 | 280 | 283 | -13 | -4.4% | 68,000 |
| 2010/04/30 | 293 | 297 | 292 | 296 | +8 | +2.8% | 77,000 |
| 2010/04/28 | 290 | 307 | 286 | 288 | -10 | -3.4% | 191,000 |
| 2010/04/27 | 300 | 300 | 292 | 298 | -1 | -0.3% | 47,000 |
| 2010/04/26 | 292 | 299 | 287 | 299 | +11 | +3.8% | 53,000 |
| 2010/04/23 | 292 | 292 | 288 | 288 | -1 | -0.3% | 48,000 |
| 2010/04/22 | 290 | 290 | 284 | 289 | ±0 | ±0% | 82,000 |
3651～
3700
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
