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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,035 | 3,065 | 3,030 | 3,045 | +10 | +0.3% | 10,400 |
| 2024/06/26 | 3,055 | 3,055 | 3,015 | 3,035 | -20 | -0.7% | 10,600 |
| 2024/06/25 | 3,060 | 3,120 | 3,040 | 3,055 | -5 | -0.2% | 19,200 |
| 2024/06/24 | 3,070 | 3,080 | 3,035 | 3,060 | -10 | -0.3% | 16,000 |
| 2024/06/21 | 3,130 | 3,165 | 3,070 | 3,070 | -55 | -1.8% | 15,400 |
| 2024/06/20 | 3,030 | 3,125 | 3,030 | 3,125 | +80 | +2.6% | 23,100 |
| 2024/06/19 | 3,010 | 3,085 | 3,000 | 3,045 | +60 | +2% | 15,800 |
| 2024/06/18 | 3,000 | 3,040 | 2,957 | 2,985 | +15 | +0.5% | 14,200 |
| 2024/06/17 | 2,877 | 2,973 | 2,810 | 2,970 | +98 | +3.4% | 25,400 |
| 2024/06/14 | 2,868 | 2,877 | 2,850 | 2,872 | +4 | +0.1% | 27,000 |
| 2024/06/13 | 2,943 | 2,943 | 2,852 | 2,868 | -71 | -2.4% | 22,600 |
| 2024/06/12 | 2,990 | 2,995 | 2,939 | 2,939 | -56 | -1.9% | 16,500 |
| 2024/06/11 | 2,992 | 3,000 | 2,980 | 2,995 | +3 | +0.1% | 10,300 |
| 2024/06/10 | 2,981 | 2,992 | 2,963 | 2,992 | +11 | +0.4% | 20,700 |
| 2024/06/07 | 3,010 | 3,010 | 2,981 | 2,981 | -29 | -1% | 8,500 |
| 2024/06/06 | 3,035 | 3,040 | 2,994 | 3,010 | +10 | +0.3% | 13,600 |
| 2024/06/05 | 3,070 | 3,070 | 3,000 | 3,000 | -70 | -2.3% | 16,000 |
| 2024/06/04 | 3,090 | 3,100 | 3,060 | 3,070 | -20 | -0.6% | 14,700 |
| 2024/06/03 | 3,090 | 3,100 | 3,065 | 3,090 | +35 | +1.1% | 10,600 |
| 2024/05/31 | 3,045 | 3,070 | 3,030 | 3,055 | +10 | +0.3% | 12,800 |
| 2024/05/30 | 3,070 | 3,070 | 2,990 | 3,045 | +10 | +0.3% | 28,000 |
| 2024/05/29 | 3,105 | 3,120 | 3,030 | 3,035 | -60 | -1.9% | 13,600 |
| 2024/05/28 | 3,125 | 3,170 | 3,075 | 3,095 | -50 | -1.6% | 22,800 |
| 2024/05/27 | 3,080 | 3,190 | 3,050 | 3,145 | +65 | +2.1% | 18,700 |
| 2024/05/24 | 3,100 | 3,110 | 3,060 | 3,080 | -45 | -1.4% | 15,300 |
| 2024/05/23 | 3,200 | 3,200 | 3,085 | 3,125 | -40 | -1.3% | 19,700 |
| 2024/05/22 | 3,200 | 3,280 | 3,165 | 3,165 | ±0 | ±0% | 15,600 |
| 2024/05/21 | 3,255 | 3,255 | 3,160 | 3,165 | -90 | -2.8% | 21,100 |
| 2024/05/20 | 3,260 | 3,350 | 3,210 | 3,255 | ±0 | ±0% | 29,100 |
| 2024/05/17 | 3,215 | 3,350 | 3,190 | 3,255 | +110 | +3.5% | 56,400 |
| 2024/05/16 | 3,310 | 3,455 | 3,130 | 3,145 | -515 | -14.1% | 88,100 |
| 2024/05/15 | 4,340 | 4,340 | 3,650 | 3,660 | -690 | -15.9% | 46,000 |
| 2024/05/14 | 4,510 | 4,520 | 4,320 | 4,350 | -160 | -3.5% | 10,300 |
| 2024/05/13 | 4,505 | 4,510 | 4,440 | 4,510 | +30 | +0.7% | 4,800 |
| 2024/05/10 | 4,530 | 4,570 | 4,480 | 4,480 | -35 | -0.8% | 3,600 |
| 2024/05/09 | 4,440 | 4,580 | 4,420 | 4,515 | +115 | +2.6% | 9,300 |
| 2024/05/08 | 4,475 | 4,475 | 4,390 | 4,400 | -115 | -2.5% | 6,800 |
| 2024/05/07 | 4,335 | 4,530 | 4,330 | 4,515 | +180 | +4.2% | 10,600 |
| 2024/05/02 | 4,435 | 4,435 | 4,330 | 4,335 | -75 | -1.7% | 3,000 |
| 2024/05/01 | 4,495 | 4,495 | 4,410 | 4,410 | -80 | -1.8% | 6,500 |
| 2024/04/30 | 4,440 | 4,515 | 4,440 | 4,490 | +65 | +1.5% | 10,300 |
| 2024/04/26 | 4,480 | 4,555 | 4,425 | 4,425 | -80 | -1.8% | 48,100 |
| 2024/04/25 | 4,645 | 4,650 | 4,470 | 4,505 | -140 | -3% | 10,200 |
| 2024/04/24 | 4,650 | 4,690 | 4,540 | 4,645 | +65 | +1.4% | 14,500 |
| 2024/04/23 | 4,485 | 4,600 | 4,485 | 4,580 | +95 | +2.1% | 9,500 |
| 2024/04/22 | 4,665 | 4,675 | 4,430 | 4,485 | +100 | +2.3% | 26,800 |
| 2024/04/19 | 4,360 | 4,415 | 4,265 | 4,385 | +45 | +1% | 15,300 |
| 2024/04/18 | 4,275 | 4,390 | 4,205 | 4,340 | +100 | +2.4% | 9,900 |
| 2024/04/17 | 4,340 | 4,340 | 4,190 | 4,240 | -125 | -2.9% | 15,200 |
| 2024/04/16 | 4,450 | 4,450 | 4,300 | 4,365 | -110 | -2.5% | 12,700 |
101～
150
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
