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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,770 | 3,855 | 3,725 | 3,805 | +20 | +0.5% | 16,600 |
| 2024/02/26 | 3,890 | 3,920 | 3,770 | 3,785 | -85 | -2.2% | 21,000 |
| 2024/02/22 | 3,830 | 3,870 | 3,815 | 3,870 | +95 | +2.5% | 9,400 |
| 2024/02/21 | 3,805 | 3,820 | 3,755 | 3,775 | -30 | -0.8% | 8,600 |
| 2024/02/20 | 3,710 | 3,805 | 3,695 | 3,805 | +110 | +3% | 15,300 |
| 2024/02/19 | 3,600 | 3,720 | 3,600 | 3,695 | +95 | +2.6% | 10,000 |
| 2024/02/16 | 3,595 | 3,655 | 3,580 | 3,600 | +5 | +0.1% | 10,100 |
| 2024/02/15 | 3,760 | 3,760 | 3,580 | 3,595 | -55 | -1.5% | 9,300 |
| 2024/02/14 | 3,725 | 3,725 | 3,600 | 3,650 | -75 | -2% | 10,800 |
| 2024/02/13 | 3,690 | 3,760 | 3,635 | 3,725 | +120 | +3.3% | 16,600 |
| 2024/02/09 | 3,550 | 3,665 | 3,510 | 3,605 | +75 | +2.1% | 16,800 |
| 2024/02/08 | 3,550 | 3,565 | 3,480 | 3,530 | -40 | -1.1% | 10,100 |
| 2024/02/07 | 3,535 | 3,570 | 3,510 | 3,570 | +40 | +1.1% | 6,400 |
| 2024/02/06 | 3,570 | 3,570 | 3,510 | 3,530 | -40 | -1.1% | 9,900 |
| 2024/02/05 | 3,565 | 3,585 | 3,555 | 3,570 | -10 | -0.3% | 7,400 |
| 2024/02/02 | 3,645 | 3,645 | 3,575 | 3,580 | -65 | -1.8% | 11,400 |
| 2024/02/01 | 3,685 | 3,685 | 3,625 | 3,645 | -65 | -1.8% | 6,100 |
| 2024/01/31 | 3,665 | 3,710 | 3,625 | 3,710 | +45 | +1.2% | 4,500 |
| 2024/01/30 | 3,665 | 3,725 | 3,650 | 3,665 | +45 | +1.2% | 47,800 |
| 2024/01/29 | 3,700 | 3,790 | 3,600 | 3,620 | -65 | -1.8% | 35,000 |
| 2024/01/26 | 3,730 | 3,740 | 3,650 | 3,685 | -45 | -1.2% | 13,800 |
| 2024/01/25 | 3,660 | 3,740 | 3,635 | 3,730 | +70 | +1.9% | 7,800 |
| 2024/01/24 | 3,680 | 3,680 | 3,615 | 3,660 | +5 | +0.1% | 10,800 |
| 2024/01/23 | 3,725 | 3,740 | 3,645 | 3,655 | -30 | -0.8% | 7,400 |
| 2024/01/22 | 3,665 | 3,715 | 3,635 | 3,685 | +45 | +1.2% | 14,200 |
| 2024/01/19 | 3,700 | 3,730 | 3,620 | 3,640 | -70 | -1.9% | 12,300 |
| 2024/01/18 | 3,695 | 3,750 | 3,665 | 3,710 | +10 | +0.3% | 9,300 |
| 2024/01/17 | 3,780 | 3,890 | 3,700 | 3,700 | -70 | -1.9% | 20,300 |
| 2024/01/16 | 3,740 | 3,770 | 3,700 | 3,770 | +50 | +1.3% | 11,400 |
| 2024/01/15 | 3,730 | 3,765 | 3,695 | 3,720 | -20 | -0.5% | 13,400 |
| 2024/01/12 | 3,580 | 3,740 | 3,580 | 3,740 | +195 | +5.5% | 26,900 |
| 2024/01/11 | 3,530 | 3,580 | 3,530 | 3,545 | +30 | +0.9% | 6,900 |
| 2024/01/10 | 3,490 | 3,545 | 3,450 | 3,515 | +50 | +1.4% | 11,700 |
| 2024/01/09 | 3,495 | 3,505 | 3,440 | 3,465 | +10 | +0.3% | 8,400 |
| 2024/01/05 | 3,510 | 3,510 | 3,440 | 3,455 | -55 | -1.6% | 5,800 |
| 2024/01/04 | 3,390 | 3,510 | 3,360 | 3,510 | +115 | +3.4% | 11,500 |
| 2023/12/29 | 3,400 | 3,400 | 3,365 | 3,395 | -20 | -0.6% | 4,700 |
| 2023/12/28 | 3,375 | 3,415 | 3,360 | 3,415 | +40 | +1.2% | 2,900 |
| 2023/12/27 | 3,375 | 3,385 | 3,340 | 3,375 | ±0 | ±0% | 5,700 |
| 2023/12/26 | 3,405 | 3,440 | 3,340 | 3,375 | -15 | -0.4% | 15,100 |
| 2023/12/25 | 3,375 | 3,405 | 3,370 | 3,390 | +45 | +1.3% | 4,100 |
| 2023/12/22 | 3,295 | 3,360 | 3,295 | 3,345 | +80 | +2.5% | 6,000 |
| 2023/12/21 | 3,265 | 3,280 | 3,235 | 3,265 | +5 | +0.2% | 2,700 |
| 2023/12/20 | 3,285 | 3,290 | 3,250 | 3,260 | -25 | -0.8% | 4,400 |
| 2023/12/19 | 3,285 | 3,285 | 3,230 | 3,285 | +50 | +1.5% | 4,300 |
| 2023/12/18 | 3,215 | 3,260 | 3,165 | 3,235 | +20 | +0.6% | 8,400 |
| 2023/12/15 | 3,255 | 3,270 | 3,215 | 3,215 | -40 | -1.2% | 6,900 |
| 2023/12/14 | 3,305 | 3,305 | 3,250 | 3,255 | -40 | -1.2% | 5,200 |
| 2023/12/13 | 3,325 | 3,335 | 3,280 | 3,295 | -30 | -0.9% | 1,900 |
| 2023/12/12 | 3,315 | 3,350 | 3,295 | 3,325 | +25 | +0.8% | 3,400 |
51～
100
件表示中 / 6707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 | 451,000円 | +7.9% | +5.4% | 3.13% | 12.84倍 | 1.62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 |
| 進 和 | 277,300円 | -5.4% | -29.0% | 3.61% | 14.85倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。８割が自動車向け。好財務 |
| 東陽テク | 150,700円 | +13.6% | +77.8% | 4.11% | 14.69倍 | 1.20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 | 101,500円 | -5.1% | -26.9% | 5.22% | 9.60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 | 377,500円 | +6.6% | +9.0% | 4.24% | 22.99倍 | 2.04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
