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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,683 | 1,703 | 1,580 | 1,647 | -36 | -2.1% | 19,600 |
| 2022/03/30 | 1,707 | 1,707 | 1,683 | 1,683 | -54 | -3.1% | 15,400 |
| 2022/03/29 | 1,730 | 1,737 | 1,709 | 1,737 | +7 | +0.4% | 28,300 |
| 2022/03/28 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 5,200 |
| 2022/03/25 | 1,743 | 1,745 | 1,727 | 1,730 | -12 | -0.7% | 5,300 |
| 2022/03/24 | 1,718 | 1,742 | 1,712 | 1,742 | +14 | +0.8% | 10,800 |
| 2022/03/23 | 1,720 | 1,728 | 1,713 | 1,728 | +3 | +0.2% | 14,400 |
| 2022/03/22 | 1,719 | 1,725 | 1,687 | 1,725 | +8 | +0.5% | 27,100 |
| 2022/03/18 | 1,679 | 1,717 | 1,679 | 1,717 | +25 | +1.5% | 31,200 |
| 2022/03/17 | 1,655 | 1,693 | 1,655 | 1,692 | +38 | +2.3% | 13,600 |
| 2022/03/16 | 1,651 | 1,672 | 1,648 | 1,654 | +3 | +0.2% | 7,300 |
| 2022/03/15 | 1,679 | 1,679 | 1,643 | 1,651 | -28 | -1.7% | 7,400 |
| 2022/03/14 | 1,724 | 1,724 | 1,652 | 1,679 | +68 | +4.2% | 27,700 |
| 2022/03/11 | 1,599 | 1,626 | 1,599 | 1,611 | -15 | -0.9% | 46,200 |
| 2022/03/10 | 1,603 | 1,626 | 1,603 | 1,626 | +25 | +1.6% | 8,800 |
| 2022/03/09 | 1,600 | 1,607 | 1,582 | 1,601 | +26 | +1.7% | 13,500 |
| 2022/03/08 | 1,576 | 1,583 | 1,561 | 1,575 | -25 | -1.6% | 12,400 |
| 2022/03/07 | 1,600 | 1,605 | 1,572 | 1,600 | -5 | -0.3% | 18,900 |
| 2022/03/04 | 1,591 | 1,613 | 1,582 | 1,605 | +30 | +1.9% | 27,500 |
| 2022/03/03 | 1,588 | 1,588 | 1,570 | 1,575 | +27 | +1.7% | 9,500 |
| 2022/03/02 | 1,574 | 1,592 | 1,548 | 1,548 | -49 | -3.1% | 10,300 |
| 2022/03/01 | 1,604 | 1,612 | 1,593 | 1,597 | -8 | -0.5% | 13,000 |
| 2022/02/28 | 1,624 | 1,624 | 1,602 | 1,605 | -19 | -1.2% | 11,200 |
| 2022/02/25 | 1,601 | 1,650 | 1,601 | 1,624 | +21 | +1.3% | 13,800 |
| 2022/02/24 | 1,611 | 1,611 | 1,595 | 1,603 | -8 | -0.5% | 6,400 |
| 2022/02/22 | 1,620 | 1,620 | 1,610 | 1,611 | -14 | -0.9% | 3,900 |
| 2022/02/21 | 1,621 | 1,625 | 1,602 | 1,625 | +9 | +0.6% | 4,800 |
| 2022/02/18 | 1,586 | 1,626 | 1,585 | 1,616 | +30 | +1.9% | 9,500 |
| 2022/02/17 | 1,583 | 1,586 | 1,580 | 1,586 | +5 | +0.3% | 4,900 |
| 2022/02/16 | 1,576 | 1,585 | 1,576 | 1,581 | +6 | +0.4% | 3,900 |
| 2022/02/15 | 1,573 | 1,579 | 1,570 | 1,575 | +2 | +0.1% | 3,000 |
| 2022/02/14 | 1,575 | 1,578 | 1,563 | 1,573 | -2 | -0.1% | 7,000 |
| 2022/02/10 | 1,567 | 1,575 | 1,567 | 1,575 | +8 | +0.5% | 3,700 |
| 2022/02/09 | 1,556 | 1,577 | 1,556 | 1,567 | +11 | +0.7% | 3,700 |
| 2022/02/08 | 1,566 | 1,585 | 1,514 | 1,556 | +6 | +0.4% | 25,500 |
| 2022/02/07 | 1,545 | 1,562 | 1,531 | 1,550 | -5 | -0.3% | 6,300 |
| 2022/02/04 | 1,550 | 1,560 | 1,550 | 1,555 | +6 | +0.4% | 3,700 |
| 2022/02/03 | 1,550 | 1,559 | 1,549 | 1,549 | -1 | -0.1% | 4,200 |
| 2022/02/02 | 1,518 | 1,550 | 1,516 | 1,550 | +33 | +2.2% | 4,400 |
| 2022/02/01 | 1,519 | 1,519 | 1,504 | 1,517 | +14 | +0.9% | 2,400 |
| 2022/01/31 | 1,491 | 1,503 | 1,491 | 1,503 | +12 | +0.8% | 2,000 |
| 2022/01/28 | 1,495 | 1,496 | 1,485 | 1,491 | +11 | +0.7% | 2,400 |
| 2022/01/27 | 1,486 | 1,491 | 1,476 | 1,480 | -6 | -0.4% | 7,700 |
| 2022/01/26 | 1,486 | 1,494 | 1,477 | 1,486 | ±0 | ±0% | 7,200 |
| 2022/01/25 | 1,496 | 1,505 | 1,481 | 1,486 | -10 | -0.7% | 11,400 |
| 2022/01/24 | 1,481 | 1,496 | 1,481 | 1,496 | +8 | +0.5% | 2,600 |
| 2022/01/21 | 1,496 | 1,501 | 1,486 | 1,488 | -8 | -0.5% | 15,900 |
| 2022/01/20 | 1,492 | 1,505 | 1,492 | 1,496 | -3 | -0.2% | 2,900 |
| 2022/01/19 | 1,502 | 1,503 | 1,497 | 1,499 | -1 | -0.1% | 5,700 |
| 2022/01/18 | 1,505 | 1,505 | 1,494 | 1,500 | +4 | +0.3% | 4,300 |
651～
700
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
