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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 1,740 | 1,740 | 1,714 | 1,725 | +12 | +0.7% | 4,000 |
| 2018/10/03 | 1,720 | 1,735 | 1,711 | 1,713 | -15 | -0.9% | 5,400 |
| 2018/10/02 | 1,737 | 1,762 | 1,728 | 1,728 | +10 | +0.6% | 10,300 |
| 2018/10/01 | 1,680 | 1,727 | 1,680 | 1,718 | +49 | +2.9% | 7,600 |
| 2018/09/28 | 1,642 | 1,682 | 1,642 | 1,669 | +35 | +2.1% | 4,500 |
| 2018/09/27 | 1,644 | 1,651 | 1,626 | 1,634 | -4 | -0.2% | 3,000 |
| 2018/09/26 | 1,638 | 1,638 | 1,616 | 1,638 | -30 | -1.8% | 7,500 |
| 2018/09/25 | 1,596 | 1,668 | 1,575 | 1,668 | +92 | +5.8% | 23,200 |
| 2018/09/21 | 1,572 | 1,587 | 1,570 | 1,576 | +4 | +0.3% | 12,500 |
| 2018/09/20 | 1,583 | 1,587 | 1,572 | 1,572 | -3 | -0.2% | 6,200 |
| 2018/09/19 | 1,570 | 1,590 | 1,567 | 1,575 | +8 | +0.5% | 7,300 |
| 2018/09/18 | 1,555 | 1,574 | 1,552 | 1,567 | +18 | +1.2% | 17,000 |
| 2018/09/14 | 1,514 | 1,560 | 1,514 | 1,549 | +36 | +2.4% | 11,400 |
| 2018/09/13 | 1,517 | 1,520 | 1,513 | 1,513 | -4 | -0.3% | 4,800 |
| 2018/09/12 | 1,554 | 1,554 | 1,512 | 1,517 | -30 | -1.9% | 6,700 |
| 2018/09/11 | 1,595 | 1,595 | 1,547 | 1,547 | -40 | -2.5% | 7,800 |
| 2018/09/10 | 1,616 | 1,620 | 1,570 | 1,587 | -18 | -1.1% | 7,700 |
| 2018/09/07 | 1,652 | 1,653 | 1,596 | 1,605 | -50 | -3% | 11,800 |
| 2018/09/06 | 1,666 | 1,670 | 1,653 | 1,655 | -14 | -0.8% | 4,300 |
| 2018/09/05 | 1,665 | 1,676 | 1,665 | 1,669 | +3 | +0.2% | 3,000 |
| 2018/09/04 | 1,665 | 1,682 | 1,665 | 1,666 | +2 | +0.1% | 3,900 |
| 2018/09/03 | 1,710 | 1,710 | 1,662 | 1,664 | -37 | -2.2% | 6,000 |
| 2018/08/31 | 1,738 | 1,740 | 1,700 | 1,701 | -37 | -2.1% | 4,300 |
| 2018/08/30 | 1,719 | 1,743 | 1,719 | 1,738 | +26 | +1.5% | 1,600 |
| 2018/08/29 | 1,704 | 1,729 | 1,704 | 1,712 | -8 | -0.5% | 3,600 |
| 2018/08/28 | 1,701 | 1,721 | 1,701 | 1,720 | +21 | +1.2% | 3,600 |
| 2018/08/27 | 1,713 | 1,722 | 1,693 | 1,699 | +6 | +0.4% | 5,700 |
| 2018/08/24 | 1,689 | 1,722 | 1,678 | 1,693 | +4 | +0.2% | 7,500 |
| 2018/08/23 | 1,662 | 1,689 | 1,662 | 1,689 | +34 | +2.1% | 1,500 |
| 2018/08/22 | 1,660 | 1,673 | 1,653 | 1,655 | -19 | -1.1% | 5,000 |
| 2018/08/21 | 1,657 | 1,686 | 1,657 | 1,674 | +17 | +1% | 3,900 |
| 2018/08/20 | 1,665 | 1,665 | 1,657 | 1,657 | -15 | -0.9% | 1,800 |
| 2018/08/17 | 1,654 | 1,685 | 1,654 | 1,672 | +19 | +1.1% | 2,100 |
| 2018/08/16 | 1,667 | 1,673 | 1,653 | 1,653 | -14 | -0.8% | 3,200 |
| 2018/08/15 | 1,691 | 1,703 | 1,667 | 1,667 | -24 | -1.4% | 6,400 |
| 2018/08/14 | 1,701 | 1,701 | 1,686 | 1,691 | +1 | +0.1% | 6,300 |
| 2018/08/13 | 1,710 | 1,713 | 1,689 | 1,690 | -23 | -1.3% | 7,900 |
| 2018/08/10 | 1,750 | 1,757 | 1,701 | 1,713 | -37 | -2.1% | 9,100 |
| 2018/08/09 | 1,786 | 1,786 | 1,746 | 1,750 | -36 | -2% | 9,200 |
| 2018/08/08 | 1,800 | 1,802 | 1,750 | 1,786 | -32 | -1.8% | 16,000 |
| 2018/08/07 | 1,842 | 1,842 | 1,803 | 1,818 | -44 | -2.4% | 13,300 |
| 2018/08/06 | 1,907 | 1,974 | 1,838 | 1,862 | -40 | -2.1% | 31,100 |
| 2018/08/03 | 1,909 | 1,921 | 1,900 | 1,902 | -7 | -0.4% | 3,200 |
| 2018/08/02 | 1,935 | 1,950 | 1,909 | 1,909 | -29 | -1.5% | 3,200 |
| 2018/08/01 | 1,929 | 1,947 | 1,909 | 1,938 | +9 | +0.5% | 4,300 |
| 2018/07/31 | 1,930 | 1,941 | 1,927 | 1,929 | -1 | -0.1% | 3,500 |
| 2018/07/30 | 1,945 | 1,945 | 1,914 | 1,930 | +7 | +0.4% | 3,800 |
| 2018/07/27 | 1,876 | 1,946 | 1,876 | 1,923 | +56 | +3% | 2,800 |
| 2018/07/26 | 1,845 | 1,898 | 1,845 | 1,867 | +13 | +0.7% | 2,600 |
| 2018/07/25 | 1,854 | 1,861 | 1,840 | 1,854 | +10 | +0.5% | 7,000 |
1651～
1700
件表示中 / 6994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 | 314,500円 | +4.2% | -2.8% | 4.64% | 8.94倍 | 1.00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 |
| 橋本総ＨＤ | 129,300円 | +5.2% | +6.6% | 3.87% | 8.66倍 | 0.78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 |
| 高 島 | 159,200円 | +16.4% | +28.5% | 5.65% | 14.30倍 | 1.14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 |
| スターティアＨＤ | 264,200円 | +8.5% | +7.8% | 4.73% | 12.30倍 | 3.24倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| オーハシテクニカ | 204,000円 | -1.3% | +1.6% | 3.63% | 16.51倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
