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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,530 | 4,570 | 4,480 | 4,480 | -35 | -0.8% | 3,600 |
| 2024/05/09 | 4,440 | 4,580 | 4,420 | 4,515 | +115 | +2.6% | 9,300 |
| 2024/05/08 | 4,475 | 4,475 | 4,390 | 4,400 | -115 | -2.5% | 6,800 |
| 2024/05/07 | 4,335 | 4,530 | 4,330 | 4,515 | +180 | +4.2% | 10,600 |
| 2024/05/02 | 4,435 | 4,435 | 4,330 | 4,335 | -75 | -1.7% | 3,000 |
| 2024/05/01 | 4,495 | 4,495 | 4,410 | 4,410 | -80 | -1.8% | 6,500 |
| 2024/04/30 | 4,440 | 4,515 | 4,440 | 4,490 | +65 | +1.5% | 10,300 |
| 2024/04/26 | 4,480 | 4,555 | 4,425 | 4,425 | -80 | -1.8% | 48,100 |
| 2024/04/25 | 4,645 | 4,650 | 4,470 | 4,505 | -140 | -3% | 10,200 |
| 2024/04/24 | 4,650 | 4,690 | 4,540 | 4,645 | +65 | +1.4% | 14,500 |
| 2024/04/23 | 4,485 | 4,600 | 4,485 | 4,580 | +95 | +2.1% | 9,500 |
| 2024/04/22 | 4,665 | 4,675 | 4,430 | 4,485 | +100 | +2.3% | 26,800 |
| 2024/04/19 | 4,360 | 4,415 | 4,265 | 4,385 | +45 | +1% | 15,300 |
| 2024/04/18 | 4,275 | 4,390 | 4,205 | 4,340 | +100 | +2.4% | 9,900 |
| 2024/04/17 | 4,340 | 4,340 | 4,190 | 4,240 | -125 | -2.9% | 15,200 |
| 2024/04/16 | 4,450 | 4,450 | 4,300 | 4,365 | -110 | -2.5% | 12,700 |
| 2024/04/15 | 4,600 | 4,605 | 4,475 | 4,475 | -125 | -2.7% | 8,900 |
| 2024/04/12 | 4,635 | 4,665 | 4,510 | 4,600 | +35 | +0.8% | 13,800 |
| 2024/04/11 | 4,400 | 4,565 | 4,320 | 4,565 | +155 | +3.5% | 11,600 |
| 2024/04/10 | 4,355 | 4,425 | 4,340 | 4,410 | +95 | +2.2% | 8,400 |
| 2024/04/09 | 4,245 | 4,320 | 4,220 | 4,315 | +125 | +3% | 9,200 |
| 2024/04/08 | 4,050 | 4,225 | 4,050 | 4,190 | +145 | +3.6% | 12,800 |
| 2024/04/05 | 4,075 | 4,085 | 4,000 | 4,045 | -90 | -2.2% | 7,800 |
| 2024/04/04 | 4,115 | 4,200 | 4,115 | 4,135 | +20 | +0.5% | 8,000 |
| 2024/04/03 | 4,045 | 4,170 | 4,040 | 4,115 | +10 | +0.2% | 8,900 |
| 2024/04/02 | 4,180 | 4,240 | 4,080 | 4,105 | -65 | -1.6% | 12,000 |
| 2024/04/01 | 4,170 | 4,245 | 4,100 | 4,170 | +10 | +0.2% | 13,900 |
| 2024/03/29 | 4,035 | 4,160 | 4,035 | 4,160 | +130 | +3.2% | 9,600 |
| 2024/03/28 | 4,030 | 4,090 | 4,010 | 4,030 | -170 | -4% | 16,000 |
| 2024/03/27 | 4,170 | 4,245 | 4,160 | 4,200 | +60 | +1.4% | 24,200 |
| 2024/03/26 | 4,090 | 4,185 | 4,075 | 4,140 | +60 | +1.5% | 14,400 |
| 2024/03/25 | 4,020 | 4,110 | 4,015 | 4,080 | +90 | +2.3% | 21,300 |
| 2024/03/22 | 3,940 | 3,990 | 3,915 | 3,990 | +30 | +0.8% | 16,400 |
| 2024/03/21 | 3,980 | 3,980 | 3,925 | 3,960 | +10 | +0.3% | 10,100 |
| 2024/03/19 | 3,850 | 3,950 | 3,830 | 3,950 | +100 | +2.6% | 10,900 |
| 2024/03/18 | 3,875 | 3,890 | 3,830 | 3,850 | +10 | +0.3% | 12,800 |
| 2024/03/15 | 3,860 | 3,875 | 3,820 | 3,840 | -15 | -0.4% | 3,900 |
| 2024/03/14 | 3,830 | 3,875 | 3,800 | 3,855 | +25 | +0.7% | 5,400 |
| 2024/03/13 | 3,905 | 3,905 | 3,815 | 3,830 | -5 | -0.1% | 8,400 |
| 2024/03/12 | 3,810 | 3,835 | 3,715 | 3,835 | -45 | -1.2% | 13,600 |
| 2024/03/11 | 3,940 | 3,940 | 3,820 | 3,880 | -100 | -2.5% | 7,200 |
| 2024/03/08 | 3,900 | 4,000 | 3,895 | 3,980 | +30 | +0.8% | 10,400 |
| 2024/03/07 | 4,015 | 4,015 | 3,930 | 3,950 | -40 | -1% | 13,600 |
| 2024/03/06 | 3,980 | 4,025 | 3,980 | 3,990 | +5 | +0.1% | 15,700 |
| 2024/03/05 | 3,970 | 4,010 | 3,960 | 3,985 | +15 | +0.4% | 18,100 |
| 2024/03/04 | 3,980 | 4,030 | 3,965 | 3,970 | ±0 | ±0% | 18,900 |
| 2024/03/01 | 3,825 | 4,005 | 3,800 | 3,970 | +150 | +3.9% | 30,100 |
| 2024/02/29 | 3,800 | 3,820 | 3,750 | 3,820 | +20 | +0.5% | 11,200 |
| 2024/02/28 | 3,795 | 3,815 | 3,750 | 3,800 | -5 | -0.1% | 11,700 |
| 2024/02/27 | 3,770 | 3,855 | 3,725 | 3,805 | +20 | +0.5% | 16,600 |
1～
50
件表示中 / 6706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 | 448,000円 | +7.9% | +5.4% | 3.15% | 12.76倍 | 1.61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 |
| 丸 文 | 143,600円 | +6.1% | -36.8% | 3.48% | 12.52倍 | 0.77倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 東陽テク | 149,900円 | +13.6% | +77.8% | 4.14% | 14.61倍 | 1.19倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 新光商 | 100,800円 | -5.1% | -26.9% | 5.26% | 9.53倍 | 0.61倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| 高千穂交 | 364,000円 | +6.2% | +0.8% | 3.76% | 26.45倍 | 2.00倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
