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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 1,334 | 1,348 | 1,264 | 1,300 | -39 | -2.9% | 8,000 |
2020/03/17 | 1,205 | 1,341 | 1,203 | 1,339 | +76 | +6% | 9,400 |
2020/03/16 | 1,275 | 1,309 | 1,261 | 1,263 | -12 | -0.9% | 11,800 |
2020/03/13 | 1,219 | 1,298 | 1,196 | 1,275 | -44 | -3.3% | 28,100 |
2020/03/12 | 1,384 | 1,400 | 1,301 | 1,319 | -115 | -8% | 15,400 |
2020/03/11 | 1,417 | 1,448 | 1,417 | 1,434 | +17 | +1.2% | 5,900 |
2020/03/10 | 1,347 | 1,417 | 1,331 | 1,417 | +10 | +0.7% | 11,500 |
2020/03/09 | 1,401 | 1,432 | 1,400 | 1,407 | -19 | -1.3% | 11,700 |
2020/03/06 | 1,467 | 1,522 | 1,426 | 1,426 | -61 | -4.1% | 23,400 |
2020/03/05 | 1,558 | 1,563 | 1,483 | 1,487 | -31 | -2% | 8,600 |
2020/03/04 | 1,470 | 1,558 | 1,470 | 1,518 | +17 | +1.1% | 12,300 |
2020/03/03 | 1,501 | 1,542 | 1,501 | 1,501 | +15 | +1% | 14,400 |
2020/03/02 | 1,480 | 1,494 | 1,463 | 1,486 | -3 | -0.2% | 21,300 |
2020/02/28 | 1,562 | 1,566 | 1,484 | 1,489 | -111 | -6.9% | 14,300 |
2020/02/27 | 1,615 | 1,635 | 1,600 | 1,600 | -31 | -1.9% | 6,600 |
2020/02/26 | 1,638 | 1,644 | 1,631 | 1,631 | -40 | -2.4% | 5,900 |
2020/02/25 | 1,622 | 1,688 | 1,622 | 1,671 | -36 | -2.1% | 16,000 |
2020/02/21 | 1,715 | 1,715 | 1,707 | 1,707 | -12 | -0.7% | 2,100 |
2020/02/20 | 1,716 | 1,738 | 1,716 | 1,719 | +4 | +0.2% | 2,200 |
2020/02/19 | 1,713 | 1,732 | 1,711 | 1,715 | +7 | +0.4% | 2,100 |
2020/02/18 | 1,712 | 1,750 | 1,708 | 1,708 | -2 | -0.1% | 6,200 |
2020/02/17 | 1,682 | 1,740 | 1,682 | 1,710 | -2 | -0.1% | 7,600 |
2020/02/14 | 1,696 | 1,715 | 1,696 | 1,712 | +14 | +0.8% | 3,100 |
2020/02/13 | 1,676 | 1,701 | 1,675 | 1,698 | +6 | +0.4% | 6,700 |
2020/02/12 | 1,680 | 1,700 | 1,680 | 1,692 | +13 | +0.8% | 6,500 |
2020/02/10 | 1,665 | 1,699 | 1,664 | 1,679 | -7 | -0.4% | 7,700 |
2020/02/07 | 1,720 | 1,722 | 1,640 | 1,686 | -34 | -2% | 15,400 |
2020/02/06 | 1,720 | 1,723 | 1,714 | 1,720 | +10 | +0.6% | 3,900 |
2020/02/05 | 1,723 | 1,723 | 1,688 | 1,710 | ±0 | ±0% | 3,100 |
2020/02/04 | 1,701 | 1,719 | 1,701 | 1,710 | +7 | +0.4% | 2,300 |
2020/02/03 | 1,682 | 1,709 | 1,682 | 1,703 | -12 | -0.7% | 4,900 |
2020/01/31 | 1,720 | 1,720 | 1,711 | 1,715 | -5 | -0.3% | 1,800 |
2020/01/30 | 1,732 | 1,733 | 1,711 | 1,720 | +3 | +0.2% | 4,300 |
2020/01/29 | 1,710 | 1,740 | 1,710 | 1,717 | +18 | +1.1% | 3,000 |
2020/01/28 | 1,700 | 1,720 | 1,685 | 1,699 | -14 | -0.8% | 7,100 |
2020/01/27 | 1,731 | 1,739 | 1,713 | 1,713 | -29 | -1.7% | 4,600 |
2020/01/24 | 1,766 | 1,766 | 1,742 | 1,742 | -24 | -1.4% | 3,000 |
2020/01/23 | 1,750 | 1,769 | 1,745 | 1,766 | +16 | +0.9% | 4,500 |
2020/01/22 | 1,760 | 1,760 | 1,750 | 1,750 | -8 | -0.5% | 3,700 |
2020/01/21 | 1,769 | 1,769 | 1,753 | 1,758 | -3 | -0.2% | 3,300 |
2020/01/20 | 1,745 | 1,761 | 1,742 | 1,761 | +28 | +1.6% | 2,600 |
2020/01/17 | 1,750 | 1,760 | 1,733 | 1,733 | -17 | -1% | 4,100 |
2020/01/16 | 1,743 | 1,766 | 1,743 | 1,750 | +1 | +0.1% | 5,900 |
2020/01/15 | 1,744 | 1,749 | 1,728 | 1,749 | +12 | +0.7% | 4,500 |
2020/01/14 | 1,750 | 1,750 | 1,737 | 1,737 | -13 | -0.7% | 2,100 |
2020/01/10 | 1,738 | 1,750 | 1,736 | 1,750 | +12 | +0.7% | 2,100 |
2020/01/09 | 1,729 | 1,738 | 1,729 | 1,738 | +29 | +1.7% | 1,100 |
2020/01/08 | 1,731 | 1,735 | 1,709 | 1,709 | -41 | -2.3% | 3,200 |
2020/01/07 | 1,735 | 1,770 | 1,727 | 1,750 | +35 | +2% | 4,400 |
2020/01/06 | 1,751 | 1,751 | 1,715 | 1,715 | -36 | -2.1% | 5,700 |
1301~
1350
件表示中 / 6993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 | 307,500円 | +4.2% | -2.8% | 4.75% | 8.74倍 | 0.98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 |
高 島 | 156,300円 | +16.4% | +28.5% | 5.76% | 14.04倍 | 1.11倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
ヤ ギ | 293,800円 | +7.9% | +0.9% | 3.78% | 9.30倍 | 0.57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 |
ナガホリ | 157,500円 | -2.1% | +15.4% | 0.63% | 60.39倍 | 1.86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 |
GSIクレオス | 207,700円 | +0.3% | +25.6% | 4.81% | 10.62倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム