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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,832 | 2,858 | 2,821 | 2,826 | -6 | -0.2% | 3,200 |
| 2025/01/20 | 2,826 | 2,898 | 2,826 | 2,832 | +12 | +0.4% | 5,200 |
| 2025/01/17 | 2,800 | 2,820 | 2,770 | 2,820 | +6 | +0.2% | 9,400 |
| 2025/01/16 | 2,834 | 2,839 | 2,804 | 2,814 | ±0 | ±0% | 4,600 |
| 2025/01/15 | 2,840 | 2,842 | 2,808 | 2,814 | -7 | -0.2% | 4,300 |
| 2025/01/14 | 2,832 | 2,858 | 2,802 | 2,821 | -48 | -1.7% | 10,800 |
| 2025/01/10 | 2,837 | 2,891 | 2,837 | 2,869 | +19 | +0.7% | 3,300 |
| 2025/01/09 | 2,901 | 2,901 | 2,832 | 2,850 | -48 | -1.7% | 13,400 |
| 2025/01/08 | 2,953 | 2,980 | 2,898 | 2,898 | -84 | -2.8% | 9,100 |
| 2025/01/07 | 2,982 | 3,000 | 2,961 | 2,982 | +31 | +1.1% | 9,300 |
| 2025/01/06 | 3,020 | 3,050 | 2,951 | 2,951 | -59 | -2% | 11,700 |
| 2024/12/30 | 3,015 | 3,080 | 2,999 | 3,010 | -25 | -0.8% | 14,300 |
| 2024/12/27 | 2,955 | 3,055 | 2,955 | 3,035 | +55 | +1.8% | 12,900 |
| 2024/12/26 | 2,982 | 3,035 | 2,950 | 2,980 | -40 | -1.3% | 21,800 |
| 2024/12/25 | 2,907 | 3,025 | 2,850 | 3,020 | +114 | +3.9% | 35,900 |
| 2024/12/24 | 2,905 | 2,965 | 2,890 | 2,906 | +39 | +1.4% | 15,500 |
| 2024/12/23 | 2,799 | 2,895 | 2,799 | 2,867 | +102 | +3.7% | 23,800 |
| 2024/12/20 | 2,793 | 2,793 | 2,765 | 2,765 | -6 | -0.2% | 4,500 |
| 2024/12/19 | 2,787 | 2,797 | 2,771 | 2,771 | -24 | -0.9% | 5,200 |
| 2024/12/18 | 2,809 | 2,809 | 2,795 | 2,795 | +1 | ±0% | 2,000 |
| 2024/12/17 | 2,812 | 2,817 | 2,794 | 2,794 | +3 | +0.1% | 3,900 |
| 2024/12/16 | 2,781 | 2,809 | 2,781 | 2,791 | +4 | +0.1% | 4,600 |
| 2024/12/13 | 2,781 | 2,800 | 2,777 | 2,787 | -36 | -1.3% | 7,200 |
| 2024/12/12 | 2,795 | 2,832 | 2,782 | 2,823 | +46 | +1.7% | 4,700 |
| 2024/12/11 | 2,797 | 2,843 | 2,773 | 2,777 | +4 | +0.1% | 13,900 |
| 2024/12/10 | 2,830 | 2,850 | 2,764 | 2,773 | -34 | -1.2% | 13,900 |
| 2024/12/09 | 2,810 | 2,823 | 2,805 | 2,807 | +1 | ±0% | 5,000 |
| 2024/12/06 | 2,772 | 2,820 | 2,770 | 2,806 | +27 | +1% | 4,600 |
| 2024/12/05 | 2,802 | 2,802 | 2,773 | 2,779 | +7 | +0.3% | 4,500 |
| 2024/12/04 | 2,785 | 2,846 | 2,765 | 2,772 | -41 | -1.5% | 12,500 |
| 2024/12/03 | 2,748 | 2,830 | 2,748 | 2,813 | +53 | +1.9% | 7,400 |
| 2024/12/02 | 2,765 | 2,780 | 2,752 | 2,760 | -5 | -0.2% | 3,600 |
| 2024/11/29 | 2,751 | 2,795 | 2,751 | 2,765 | +8 | +0.3% | 7,300 |
| 2024/11/28 | 2,734 | 2,789 | 2,734 | 2,757 | -2 | -0.1% | 6,800 |
| 2024/11/27 | 2,790 | 2,804 | 2,724 | 2,759 | -43 | -1.5% | 7,200 |
| 2024/11/26 | 2,778 | 2,820 | 2,770 | 2,802 | +25 | +0.9% | 6,800 |
| 2024/11/25 | 2,826 | 2,840 | 2,777 | 2,777 | -49 | -1.7% | 6,700 |
| 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 |
51～
100
件表示中 / 6927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 | 271,500円 | +8.5% | +1.9% | 4.86% | 8.23倍 | 0.90倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| 藤井産 | 236,800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 |
| 橋本総ＨＤ | 110,300円 | +2.8% | +4.0% | 4.35% | 8.15倍 | 0.67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 |
| オプティマス | 30,400円 | +121.9% | -38.9% | 5.92% | 19.40倍 | 0.76倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ナガホリ | 137,900円 | -3.8% | -27.9% | 0.73% | 52.88倍 | 1.67倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム
