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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,840 | 1,840 | 1,832 | 1,834 | -6 | -0.3% | 2,500 |
| 2017/12/08 | 1,822 | 1,861 | 1,822 | 1,840 | +12 | +0.7% | 7,000 |
| 2017/12/07 | 1,839 | 1,843 | 1,828 | 1,828 | -5 | -0.3% | 3,200 |
| 2017/12/06 | 1,823 | 1,839 | 1,821 | 1,833 | +9 | +0.5% | 7,900 |
| 2017/12/05 | 1,846 | 1,849 | 1,822 | 1,824 | -22 | -1.2% | 5,700 |
| 2017/12/04 | 1,884 | 1,885 | 1,842 | 1,846 | -38 | -2% | 7,500 |
| 2017/12/01 | 1,877 | 1,899 | 1,877 | 1,884 | +7 | +0.4% | 4,000 |
| 2017/11/30 | 1,904 | 1,904 | 1,877 | 1,877 | -27 | -1.4% | 6,400 |
| 2017/11/29 | 1,918 | 1,918 | 1,886 | 1,904 | -13 | -0.7% | 5,900 |
| 2017/11/28 | 1,930 | 1,930 | 1,910 | 1,917 | -13 | -0.7% | 2,900 |
| 2017/11/27 | 1,912 | 1,930 | 1,911 | 1,930 | +19 | +1% | 2,300 |
| 2017/11/24 | 1,949 | 1,957 | 1,911 | 1,911 | -11 | -0.6% | 2,700 |
| 2017/11/22 | 1,937 | 1,937 | 1,911 | 1,922 | -15 | -0.8% | 3,100 |
| 2017/11/21 | 1,930 | 1,944 | 1,888 | 1,937 | +6 | +0.3% | 3,900 |
| 2017/11/20 | 1,930 | 1,949 | 1,930 | 1,931 | +1 | +0.1% | 2,100 |
| 2017/11/17 | 1,964 | 1,964 | 1,925 | 1,930 | -29 | -1.5% | 3,500 |
| 2017/11/16 | 1,938 | 1,969 | 1,934 | 1,959 | +2 | +0.1% | 3,400 |
| 2017/11/15 | 1,988 | 1,988 | 1,952 | 1,957 | -33 | -1.7% | 5,600 |
| 2017/11/14 | 1,933 | 1,990 | 1,919 | 1,990 | +59 | +3.1% | 8,300 |
| 2017/11/13 | 1,913 | 1,931 | 1,908 | 1,931 | +18 | +0.9% | 2,300 |
| 2017/11/10 | 1,912 | 1,919 | 1,904 | 1,913 | -21 | -1.1% | 2,800 |
| 2017/11/09 | 1,935 | 1,938 | 1,913 | 1,934 | +9 | +0.5% | 4,200 |
| 2017/11/08 | 1,949 | 1,949 | 1,901 | 1,925 | -25 | -1.3% | 9,400 |
| 2017/11/07 | 1,950 | 1,980 | 1,901 | 1,950 | +11 | +0.6% | 15,800 |
| 2017/11/06 | 1,942 | 1,945 | 1,926 | 1,939 | +1 | +0.1% | 5,600 |
| 2017/11/02 | 1,889 | 1,938 | 1,889 | 1,938 | +39 | +2.1% | 7,000 |
| 2017/11/01 | 1,870 | 1,904 | 1,870 | 1,899 | +37 | +2% | 11,500 |
| 2017/10/31 | 1,849 | 1,862 | 1,834 | 1,862 | +13 | +0.7% | 6,600 |
| 2017/10/30 | 1,839 | 1,849 | 1,827 | 1,849 | +10 | +0.5% | 7,000 |
| 2017/10/27 | 1,833 | 1,839 | 1,811 | 1,839 | +12 | +0.7% | 2,900 |
| 2017/10/26 | 1,830 | 1,834 | 1,809 | 1,827 | +1 | +0.1% | 4,100 |
| 2017/10/25 | 1,818 | 1,826 | 1,796 | 1,826 | +7 | +0.4% | 3,300 |
| 2017/10/24 | 1,804 | 1,819 | 1,799 | 1,819 | +1 | +0.1% | 5,600 |
| 2017/10/23 | 1,799 | 1,818 | 1,780 | 1,818 | +19 | +1.1% | 4,600 |
| 2017/10/20 | 1,776 | 1,812 | 1,776 | 1,799 | +16 | +0.9% | 2,800 |
| 2017/10/19 | 1,802 | 1,817 | 1,727 | 1,783 | -30 | -1.7% | 8,000 |
| 2017/10/18 | 1,813 | 1,847 | 1,805 | 1,813 | -28 | -1.5% | 2,400 |
| 2017/10/17 | 1,849 | 1,858 | 1,811 | 1,841 | +6 | +0.3% | 7,300 |
| 2017/10/16 | 1,810 | 1,870 | 1,808 | 1,835 | +14 | +0.8% | 10,300 |
| 2017/10/13 | 1,780 | 1,823 | 1,764 | 1,821 | +31 | +1.7% | 3,100 |
| 2017/10/12 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 2,100 |
| 2017/10/11 | 1,779 | 1,819 | 1,779 | 1,800 | +21 | +1.2% | 8,900 |
| 2017/10/10 | 1,778 | 1,780 | 1,766 | 1,779 | +15 | +0.9% | 1,800 |
| 2017/10/06 | 1,752 | 1,775 | 1,752 | 1,764 | ±0 | ±0% | 2,600 |
| 2017/10/05 | 1,757 | 1,775 | 1,755 | 1,764 | +7 | +0.4% | 2,400 |
| 2017/10/04 | 1,754 | 1,765 | 1,751 | 1,757 | -11 | -0.6% | 2,100 |
| 2017/10/03 | 1,751 | 1,768 | 1,751 | 1,768 | +16 | +0.9% | 2,300 |
| 2017/10/02 | 1,750 | 1,769 | 1,728 | 1,752 | +3 | +0.2% | 4,700 |
| 2017/09/29 | 1,742 | 1,757 | 1,742 | 1,749 | +7 | +0.4% | 2,200 |
| 2017/09/28 | 1,765 | 1,766 | 1,682 | 1,742 | -15 | -0.9% | 8,000 |
1801～
1850
件表示中 / 6943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 | 292,200円 | +8.5% | +1.9% | 4.52% | 8.86倍 | 0.97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 |
| ヨンキュウ | 213,400円 | +1.9% | +5.2% | 0.94% | 14.51倍 | 0.69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 |
| 丸 文 | 92,600円 | -11.2% | +6.6% | 5.62% | 5.84倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 白 銅 | 215,800円 | +12.0% | +12.4% | 3.94% | 11.44倍 | 1.05倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| ＧＳＩクレオス | 191,700円 | +9.4% | -19.6% | 4.96% | 10.19倍 | 0.81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
