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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,532 | 1,539 | 1,532 | 1,534 | -13 | -0.8% | 2,100 |
| 2021/08/16 | 1,564 | 1,564 | 1,547 | 1,547 | -17 | -1.1% | 1,200 |
| 2021/08/13 | 1,558 | 1,564 | 1,558 | 1,564 | +6 | +0.4% | 1,500 |
| 2021/08/12 | 1,542 | 1,558 | 1,542 | 1,558 | +16 | +1% | 1,500 |
| 2021/08/11 | 1,542 | 1,544 | 1,533 | 1,542 | -3 | -0.2% | 2,300 |
| 2021/08/10 | 1,530 | 1,559 | 1,530 | 1,545 | -15 | -1% | 5,200 |
| 2021/08/06 | 1,566 | 1,566 | 1,550 | 1,560 | -6 | -0.4% | 2,900 |
| 2021/08/05 | 1,570 | 1,612 | 1,552 | 1,566 | -4 | -0.3% | 23,400 |
| 2021/08/04 | 1,565 | 1,570 | 1,565 | 1,570 | +5 | +0.3% | 800 |
| 2021/08/03 | 1,581 | 1,581 | 1,565 | 1,565 | -16 | -1% | 1,900 |
| 2021/08/02 | 1,558 | 1,581 | 1,558 | 1,581 | +24 | +1.5% | 4,300 |
| 2021/07/30 | 1,565 | 1,570 | 1,557 | 1,557 | -13 | -0.8% | 2,000 |
| 2021/07/29 | 1,566 | 1,570 | 1,560 | 1,570 | +4 | +0.3% | 1,500 |
| 2021/07/28 | 1,571 | 1,579 | 1,558 | 1,566 | +5 | +0.3% | 3,800 |
| 2021/07/27 | 1,545 | 1,561 | 1,545 | 1,561 | +26 | +1.7% | 8,700 |
| 2021/07/26 | 1,527 | 1,535 | 1,527 | 1,535 | +8 | +0.5% | 6,600 |
| 2021/07/21 | 1,500 | 1,533 | 1,500 | 1,527 | +27 | +1.8% | 2,900 |
| 2021/07/20 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 4,900 |
| 2021/07/19 | 1,519 | 1,533 | 1,510 | 1,510 | -9 | -0.6% | 2,100 |
| 2021/07/16 | 1,520 | 1,524 | 1,519 | 1,519 | -1 | -0.1% | 2,400 |
| 2021/07/15 | 1,534 | 1,534 | 1,520 | 1,520 | -14 | -0.9% | 1,800 |
| 2021/07/14 | 1,522 | 1,535 | 1,522 | 1,534 | +13 | +0.9% | 1,500 |
| 2021/07/13 | 1,517 | 1,524 | 1,516 | 1,521 | +4 | +0.3% | 1,800 |
| 2021/07/12 | 1,516 | 1,524 | 1,501 | 1,517 | +12 | +0.8% | 7,300 |
| 2021/07/09 | 1,513 | 1,522 | 1,505 | 1,505 | -13 | -0.9% | 7,100 |
| 2021/07/08 | 1,526 | 1,528 | 1,518 | 1,518 | -8 | -0.5% | 2,200 |
| 2021/07/07 | 1,536 | 1,554 | 1,526 | 1,526 | -19 | -1.2% | 2,700 |
| 2021/07/06 | 1,550 | 1,550 | 1,542 | 1,545 | -5 | -0.3% | 500 |
| 2021/07/05 | 1,550 | 1,559 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2021/07/02 | 1,536 | 1,550 | 1,536 | 1,550 | +14 | +0.9% | 800 |
| 2021/07/01 | 1,558 | 1,561 | 1,536 | 1,536 | -26 | -1.7% | 4,300 |
| 2021/06/30 | 1,570 | 1,586 | 1,562 | 1,562 | -8 | -0.5% | 3,700 |
| 2021/06/29 | 1,579 | 1,647 | 1,545 | 1,570 | +23 | +1.5% | 15,900 |
| 2021/06/28 | 1,547 | 1,547 | 1,540 | 1,547 | +10 | +0.7% | 5,000 |
| 2021/06/25 | 1,537 | 1,543 | 1,536 | 1,537 | +1 | +0.1% | 2,300 |
| 2021/06/24 | 1,511 | 1,536 | 1,511 | 1,536 | +25 | +1.7% | 1,500 |
| 2021/06/23 | 1,506 | 1,511 | 1,503 | 1,511 | +5 | +0.3% | 1,100 |
| 2021/06/22 | 1,508 | 1,519 | 1,506 | 1,506 | +4 | +0.3% | 2,400 |
| 2021/06/21 | 1,523 | 1,523 | 1,502 | 1,502 | -22 | -1.4% | 3,800 |
| 2021/06/18 | 1,516 | 1,524 | 1,516 | 1,524 | +8 | +0.5% | 1,500 |
| 2021/06/17 | 1,530 | 1,530 | 1,498 | 1,516 | -21 | -1.4% | 3,400 |
| 2021/06/16 | 1,537 | 1,547 | 1,537 | 1,537 | ±0 | ±0% | 2,500 |
| 2021/06/15 | 1,540 | 1,543 | 1,537 | 1,537 | -3 | -0.2% | 1,700 |
| 2021/06/14 | 1,541 | 1,541 | 1,537 | 1,540 | -5 | -0.3% | 1,100 |
| 2021/06/11 | 1,549 | 1,549 | 1,545 | 1,545 | -3 | -0.2% | 3,100 |
| 2021/06/10 | 1,546 | 1,548 | 1,543 | 1,548 | +2 | +0.1% | 1,600 |
| 2021/06/09 | 1,549 | 1,549 | 1,545 | 1,546 | -3 | -0.2% | 500 |
| 2021/06/08 | 1,540 | 1,549 | 1,540 | 1,549 | +9 | +0.6% | 1,300 |
| 2021/06/07 | 1,549 | 1,550 | 1,540 | 1,540 | -4 | -0.3% | 2,200 |
| 2021/06/04 | 1,548 | 1,548 | 1,537 | 1,544 | -4 | -0.3% | 600 |
1001～
1050
件表示中 / 7038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 | 337,500円 | +4.2% | -2.8% | 4.33% | 9.59倍 | 1.07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 |
| ユアサフナ | 627,000円 | +1.6% | +2.7% | 1.91% | 12.58倍 | 0.71倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| ＧＳＩクレオス | 239,100円 | +0.3% | +25.6% | 4.18% | 12.24倍 | 0.98倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| オーハシテクニカ | 220,200円 | -1.3% | +1.6% | 3.36% | 13.87倍 | 0.72倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ヤ ギ | 317,000円 | +7.9% | +0.9% | 3.50% | 10.07倍 | 0.62倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
