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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,812 | 1,819 | 1,793 | 1,799 | -1 | -0.1% | 3,800 |
| 2017/07/10 | 1,784 | 1,814 | 1,784 | 1,800 | +17 | +1% | 2,100 |
| 2017/07/07 | 1,793 | 1,827 | 1,780 | 1,783 | -22 | -1.2% | 7,900 |
| 2017/07/06 | 1,793 | 1,809 | 1,793 | 1,805 | -10 | -0.6% | 2,000 |
| 2017/07/05 | 1,799 | 1,843 | 1,785 | 1,815 | +16 | +0.9% | 3,500 |
| 2017/07/04 | 1,832 | 1,856 | 1,793 | 1,799 | -33 | -1.8% | 5,000 |
| 2017/07/03 | 1,855 | 1,864 | 1,832 | 1,832 | -40 | -2.1% | 4,200 |
| 2017/06/30 | 1,856 | 1,887 | 1,838 | 1,872 | +16 | +0.9% | 2,400 |
| 2017/06/29 | 1,919 | 1,919 | 1,852 | 1,856 | -35 | -1.9% | 4,800 |
| 2017/06/28 | 1,896 | 1,896 | 1,884 | 1,891 | ±0 | ±0% | 1,100 |
| 2017/06/27 | 1,895 | 1,910 | 1,865 | 1,891 | +13 | +0.7% | 4,000 |
| 2017/06/26 | 1,859 | 1,879 | 1,857 | 1,878 | +31 | +1.7% | 3,400 |
| 2017/06/23 | 1,822 | 1,847 | 1,806 | 1,847 | ±0 | ±0% | 4,600 |
| 2017/06/22 | 1,873 | 1,896 | 1,847 | 1,847 | -46 | -2.4% | 5,200 |
| 2017/06/21 | 1,898 | 1,909 | 1,866 | 1,893 | +4 | +0.2% | 4,300 |
| 2017/06/20 | 1,899 | 1,900 | 1,888 | 1,889 | ±0 | ±0% | 3,800 |
| 2017/06/19 | 1,858 | 1,889 | 1,858 | 1,889 | +31 | +1.7% | 2,200 |
| 2017/06/16 | 1,875 | 1,875 | 1,858 | 1,858 | +7 | +0.4% | 1,100 |
| 2017/06/15 | 1,870 | 1,875 | 1,851 | 1,851 | -6 | -0.3% | 2,700 |
| 2017/06/14 | 1,861 | 1,868 | 1,857 | 1,857 | -9 | -0.5% | 1,100 |
| 2017/06/13 | 1,859 | 1,900 | 1,858 | 1,866 | +7 | +0.4% | 2,300 |
| 2017/06/12 | 1,880 | 1,898 | 1,859 | 1,859 | -53 | -2.8% | 3,200 |
| 2017/06/09 | 1,905 | 1,912 | 1,892 | 1,912 | +8 | +0.4% | 4,500 |
| 2017/06/08 | 1,897 | 1,911 | 1,886 | 1,904 | +5 | +0.3% | 4,500 |
| 2017/06/07 | 1,869 | 1,899 | 1,869 | 1,899 | +35 | +1.9% | 4,300 |
| 2017/06/06 | 1,855 | 1,899 | 1,855 | 1,864 | -22 | -1.2% | 2,400 |
| 2017/06/05 | 1,896 | 1,896 | 1,874 | 1,886 | -11 | -0.6% | 1,800 |
| 2017/06/02 | 1,900 | 1,900 | 1,842 | 1,897 | ±0 | ±0% | 5,300 |
| 2017/06/01 | 1,841 | 1,897 | 1,841 | 1,897 | +56 | +3% | 2,000 |
| 2017/05/31 | 1,890 | 1,895 | 1,841 | 1,841 | -49 | -2.6% | 6,200 |
| 2017/05/30 | 1,865 | 1,890 | 1,854 | 1,890 | +43 | +2.3% | 3,500 |
| 2017/05/29 | 1,841 | 1,847 | 1,825 | 1,847 | -6 | -0.3% | 900 |
| 2017/05/26 | 1,897 | 1,897 | 1,819 | 1,853 | -42 | -2.2% | 3,400 |
| 2017/05/25 | 1,890 | 1,897 | 1,888 | 1,895 | +6 | +0.3% | 1,700 |
| 2017/05/24 | 1,875 | 1,890 | 1,851 | 1,889 | +14 | +0.7% | 3,300 |
| 2017/05/23 | 1,884 | 1,884 | 1,868 | 1,875 | -6 | -0.3% | 5,600 |
| 2017/05/22 | 1,878 | 1,883 | 1,861 | 1,881 | +5 | +0.3% | 2,900 |
| 2017/05/19 | 1,879 | 1,879 | 1,839 | 1,876 | +3 | +0.2% | 4,600 |
| 2017/05/18 | 1,873 | 1,878 | 1,863 | 1,873 | -1 | -0.1% | 5,100 |
| 2017/05/17 | 1,870 | 1,874 | 1,837 | 1,874 | +3 | +0.2% | 4,300 |
| 2017/05/16 | 1,836 | 1,880 | 1,836 | 1,871 | +16 | +0.9% | 13,500 |
| 2017/05/15 | 1,698 | 1,899 | 1,698 | 1,855 | +130 | +7.5% | 20,600 |
| 2017/05/12 | 1,723 | 1,733 | 1,709 | 1,725 | -23 | -1.3% | 2,900 |
| 2017/05/11 | 1,708 | 1,750 | 1,707 | 1,748 | +32 | +1.9% | 3,600 |
| 2017/05/10 | 1,718 | 1,725 | 1,708 | 1,716 | -2 | -0.1% | 5,500 |
| 2017/05/09 | 1,701 | 1,718 | 1,685 | 1,718 | +12 | +0.7% | 5,900 |
| 2017/05/08 | 1,684 | 1,708 | 1,678 | 1,706 | +33 | +2% | 10,400 |
| 2017/05/02 | 1,646 | 1,684 | 1,631 | 1,673 | +9 | +0.5% | 4,400 |
| 2017/05/01 | 1,659 | 1,670 | 1,615 | 1,664 | +9 | +0.5% | 4,100 |
| 2017/04/28 | 1,679 | 1,679 | 1,599 | 1,655 | -22 | -1.3% | 10,100 |
1801～
1850
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
