リックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,795 | 2,846 | 2,795 | 2,826 | +16 | +0.6% | 6,800 |
| 2024/11/21 | 2,749 | 2,813 | 2,746 | 2,810 | +44 | +1.6% | 6,200 |
| 2024/11/20 | 2,765 | 2,800 | 2,742 | 2,766 | -11 | -0.4% | 7,600 |
| 2024/11/19 | 2,723 | 2,827 | 2,723 | 2,777 | +76 | +2.8% | 21,100 |
| 2024/11/18 | 2,733 | 2,775 | 2,699 | 2,701 | -62 | -2.2% | 7,700 |
| 2024/11/15 | 2,735 | 2,766 | 2,722 | 2,763 | +52 | +1.9% | 6,700 |
| 2024/11/14 | 2,713 | 2,745 | 2,711 | 2,711 | -14 | -0.5% | 7,800 |
| 2024/11/13 | 2,688 | 2,745 | 2,687 | 2,725 | +37 | +1.4% | 13,500 |
| 2024/11/12 | 2,692 | 2,712 | 2,640 | 2,688 | +26 | +1% | 19,400 |
| 2024/11/11 | 2,706 | 2,706 | 2,660 | 2,662 | -19 | -0.7% | 4,100 |
| 2024/11/08 | 2,739 | 2,740 | 2,681 | 2,681 | -21 | -0.8% | 5,500 |
| 2024/11/07 | 2,730 | 2,736 | 2,680 | 2,702 | -6 | -0.2% | 7,100 |
| 2024/11/06 | 2,698 | 2,714 | 2,661 | 2,708 | +36 | +1.3% | 7,600 |
| 2024/11/05 | 2,691 | 2,698 | 2,650 | 2,672 | +20 | +0.8% | 8,300 |
| 2024/11/01 | 2,704 | 2,720 | 2,647 | 2,652 | -102 | -3.7% | 13,900 |
| 2024/10/31 | 2,752 | 2,754 | 2,673 | 2,754 | +73 | +2.7% | 22,500 |
| 2024/10/30 | 2,621 | 2,681 | 2,606 | 2,681 | +50 | +1.9% | 51,000 |
| 2024/10/29 | 2,605 | 2,649 | 2,605 | 2,631 | +2 | +0.1% | 14,200 |
| 2024/10/28 | 2,603 | 2,649 | 2,594 | 2,629 | +24 | +0.9% | 10,700 |
| 2024/10/25 | 2,677 | 2,723 | 2,603 | 2,605 | -72 | -2.7% | 14,800 |
| 2024/10/24 | 2,626 | 2,700 | 2,626 | 2,677 | +16 | +0.6% | 12,400 |
| 2024/10/23 | 2,691 | 2,707 | 2,661 | 2,661 | -33 | -1.2% | 11,300 |
| 2024/10/22 | 2,760 | 2,760 | 2,681 | 2,694 | -93 | -3.3% | 20,100 |
| 2024/10/21 | 2,766 | 2,798 | 2,766 | 2,787 | +1 | ±0% | 7,300 |
| 2024/10/18 | 2,812 | 2,824 | 2,780 | 2,786 | -17 | -0.6% | 7,700 |
| 2024/10/17 | 2,840 | 2,840 | 2,803 | 2,803 | -36 | -1.3% | 6,400 |
| 2024/10/16 | 2,832 | 2,874 | 2,808 | 2,839 | -14 | -0.5% | 7,900 |
| 2024/10/15 | 2,873 | 2,873 | 2,838 | 2,853 | +8 | +0.3% | 8,300 |
| 2024/10/11 | 2,885 | 2,893 | 2,832 | 2,845 | -34 | -1.2% | 10,600 |
| 2024/10/10 | 2,913 | 2,913 | 2,861 | 2,879 | -30 | -1% | 7,800 |
| 2024/10/09 | 2,931 | 2,963 | 2,897 | 2,909 | -4 | -0.1% | 11,200 |
| 2024/10/08 | 2,948 | 2,967 | 2,911 | 2,913 | -60 | -2% | 9,900 |
| 2024/10/07 | 3,030 | 3,040 | 2,973 | 2,973 | -57 | -1.9% | 12,100 |
| 2024/10/04 | 2,971 | 3,030 | 2,963 | 3,030 | +63 | +2.1% | 10,300 |
| 2024/10/03 | 2,997 | 3,010 | 2,958 | 2,967 | +14 | +0.5% | 10,500 |
| 2024/10/02 | 2,925 | 2,985 | 2,914 | 2,953 | +27 | +0.9% | 14,500 |
| 2024/10/01 | 2,893 | 2,930 | 2,860 | 2,926 | +60 | +2.1% | 6,200 |
| 2024/09/30 | 2,900 | 2,936 | 2,840 | 2,866 | -78 | -2.6% | 12,000 |
| 2024/09/27 | 2,997 | 2,997 | 2,914 | 2,944 | -56 | -1.9% | 11,500 |
| 2024/09/26 | 2,919 | 3,000 | 2,899 | 3,000 | +98 | +3.4% | 24,300 |
| 2024/09/25 | 2,904 | 2,919 | 2,871 | 2,902 | ±0 | ±0% | 7,800 |
| 2024/09/24 | 2,918 | 2,919 | 2,868 | 2,902 | +12 | +0.4% | 11,200 |
| 2024/09/20 | 2,929 | 2,929 | 2,867 | 2,890 | -30 | -1% | 6,100 |
| 2024/09/19 | 2,890 | 2,926 | 2,860 | 2,920 | +49 | +1.7% | 9,200 |
| 2024/09/18 | 2,844 | 2,871 | 2,830 | 2,871 | +45 | +1.6% | 9,900 |
| 2024/09/17 | 2,887 | 2,887 | 2,776 | 2,826 | -22 | -0.8% | 11,800 |
| 2024/09/13 | 2,837 | 2,874 | 2,815 | 2,848 | +9 | +0.3% | 10,100 |
| 2024/09/12 | 2,780 | 2,919 | 2,780 | 2,839 | +98 | +3.6% | 21,000 |
| 2024/09/11 | 2,805 | 2,809 | 2,721 | 2,741 | -78 | -2.8% | 17,300 |
| 2024/09/10 | 2,852 | 2,852 | 2,806 | 2,819 | -31 | -1.1% | 9,700 |
1～
50
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「リックス」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 |
|---|---|---|---|---|---|---|---|---|
| リックス | 282,600円 | +4.5% | -7.0% | 4.25% | 9.38倍 | 0.94倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
| コーア商事Ｈ | 60,300円 | +5.5% | +5.3% | 2.32% | 8.25倍 | 1.01倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 橋本総ＨＤ | 118,500円 | +2.8% | +4.0% | 4.05% | 8.98倍 | 0.74倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ヨンキュウ | 197,100円 | +1.9% | +5.2% | 1.01% | 13.41倍 | 0.64倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 藤井産 | 237,000円 | +7.6% | -6.9% | 4.22% | 5.89倍 | 0.57倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
