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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,923 | 1,936 | 1,916 | 1,936 | +30 | +1.6% | 22,500 |
| 2022/08/25 | 1,908 | 1,914 | 1,900 | 1,906 | -2 | -0.1% | 30,500 |
| 2022/08/24 | 1,916 | 1,917 | 1,898 | 1,908 | -8 | -0.4% | 23,800 |
| 2022/08/23 | 1,914 | 1,918 | 1,904 | 1,916 | -4 | -0.2% | 10,600 |
| 2022/08/22 | 1,918 | 1,928 | 1,901 | 1,920 | +2 | +0.1% | 21,000 |
| 2022/08/19 | 1,914 | 1,929 | 1,901 | 1,918 | +18 | +0.9% | 14,700 |
| 2022/08/18 | 1,900 | 1,917 | 1,883 | 1,900 | -7 | -0.4% | 20,600 |
| 2022/08/17 | 1,934 | 1,934 | 1,904 | 1,907 | +4 | +0.2% | 20,600 |
| 2022/08/16 | 1,914 | 1,961 | 1,900 | 1,903 | +5 | +0.3% | 30,500 |
| 2022/08/15 | 1,863 | 1,919 | 1,861 | 1,898 | +98 | +5.4% | 101,100 |
| 2022/08/12 | 1,817 | 1,819 | 1,785 | 1,800 | -1 | -0.1% | 47,800 |
| 2022/08/10 | 1,843 | 1,851 | 1,775 | 1,801 | -16 | -0.9% | 68,800 |
| 2022/08/09 | 1,845 | 1,874 | 1,780 | 1,817 | -14 | -0.8% | 121,000 |
| 2022/08/08 | 1,932 | 1,969 | 1,802 | 1,831 | -96 | -5% | 80,000 |
| 2022/08/05 | 1,995 | 2,017 | 1,912 | 1,927 | -55 | -2.8% | 32,200 |
| 2022/08/04 | 2,006 | 2,048 | 1,982 | 1,982 | -24 | -1.2% | 9,800 |
| 2022/08/03 | 2,078 | 2,078 | 2,000 | 2,006 | -71 | -3.4% | 11,500 |
| 2022/08/02 | 2,097 | 2,097 | 2,070 | 2,077 | -8 | -0.4% | 3,600 |
| 2022/08/01 | 2,074 | 2,085 | 2,074 | 2,085 | +14 | +0.7% | 2,700 |
| 2022/07/29 | 2,055 | 2,073 | 2,055 | 2,071 | -6 | -0.3% | 2,000 |
| 2022/07/28 | 2,055 | 2,077 | 2,052 | 2,077 | +15 | +0.7% | 4,100 |
| 2022/07/27 | 2,060 | 2,062 | 2,051 | 2,062 | +2 | +0.1% | 1,400 |
| 2022/07/26 | 2,045 | 2,063 | 2,045 | 2,060 | +15 | +0.7% | 2,700 |
| 2022/07/25 | 2,085 | 2,085 | 2,023 | 2,045 | -40 | -1.9% | 15,300 |
| 2022/07/22 | 2,093 | 2,093 | 2,083 | 2,085 | -4 | -0.2% | 3,200 |
| 2022/07/21 | 2,080 | 2,089 | 2,080 | 2,089 | +10 | +0.5% | 2,500 |
| 2022/07/20 | 2,060 | 2,094 | 2,060 | 2,079 | +20 | +1% | 4,900 |
| 2022/07/19 | 2,085 | 2,086 | 2,059 | 2,059 | -17 | -0.8% | 3,100 |
| 2022/07/15 | 2,059 | 2,088 | 2,059 | 2,076 | +11 | +0.5% | 2,800 |
| 2022/07/14 | 2,020 | 2,076 | 2,011 | 2,065 | +54 | +2.7% | 8,800 |
| 2022/07/13 | 2,011 | 2,024 | 1,995 | 2,011 | +16 | +0.8% | 2,200 |
| 2022/07/12 | 2,031 | 2,031 | 1,990 | 1,995 | -54 | -2.6% | 6,200 |
| 2022/07/11 | 1,954 | 2,049 | 1,954 | 2,049 | +112 | +5.8% | 9,700 |
| 2022/07/08 | 1,988 | 1,994 | 1,937 | 1,937 | -52 | -2.6% | 6,900 |
| 2022/07/07 | 1,985 | 1,996 | 1,972 | 1,989 | +7 | +0.4% | 2,900 |
| 2022/07/06 | 1,952 | 1,982 | 1,950 | 1,982 | +4 | +0.2% | 2,600 |
| 2022/07/05 | 1,990 | 1,990 | 1,958 | 1,978 | -12 | -0.6% | 3,900 |
| 2022/07/04 | 1,913 | 1,990 | 1,913 | 1,990 | +81 | +4.2% | 4,000 |
| 2022/07/01 | 1,925 | 1,938 | 1,907 | 1,909 | -26 | -1.3% | 4,400 |
| 2022/06/30 | 1,972 | 2,008 | 1,935 | 1,935 | -15 | -0.8% | 9,300 |
| 2022/06/29 | 2,005 | 2,062 | 1,949 | 1,950 | -45 | -2.3% | 32,200 |
| 2022/06/28 | 1,929 | 1,995 | 1,913 | 1,995 | +113 | +6% | 14,600 |
| 2022/06/27 | 1,847 | 1,882 | 1,847 | 1,882 | +40 | +2.2% | 3,300 |
| 2022/06/24 | 1,829 | 1,847 | 1,822 | 1,842 | +15 | +0.8% | 3,700 |
| 2022/06/23 | 1,835 | 1,871 | 1,827 | 1,827 | -8 | -0.4% | 2,300 |
| 2022/06/22 | 1,862 | 1,873 | 1,835 | 1,835 | -27 | -1.5% | 10,500 |
| 2022/06/21 | 1,825 | 1,866 | 1,825 | 1,862 | +39 | +2.1% | 4,600 |
| 2022/06/20 | 1,886 | 1,897 | 1,823 | 1,823 | -40 | -2.1% | 7,700 |
| 2022/06/17 | 1,829 | 1,871 | 1,829 | 1,863 | +30 | +1.6% | 6,300 |
| 2022/06/16 | 1,841 | 1,882 | 1,833 | 1,833 | ±0 | ±0% | 3,900 |
551～
600
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
