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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,640 | 1,646 | 1,625 | 1,643 | +10 | +0.6% | 3,000 |
| 2017/02/14 | 1,649 | 1,649 | 1,621 | 1,633 | -16 | -1% | 2,600 |
| 2017/02/13 | 1,650 | 1,653 | 1,633 | 1,649 | -1 | -0.1% | 3,900 |
| 2017/02/10 | 1,631 | 1,650 | 1,631 | 1,650 | +19 | +1.2% | 3,800 |
| 2017/02/09 | 1,620 | 1,649 | 1,600 | 1,631 | -6 | -0.4% | 4,500 |
| 2017/02/08 | 1,616 | 1,648 | 1,616 | 1,637 | +12 | +0.7% | 4,100 |
| 2017/02/07 | 1,616 | 1,635 | 1,603 | 1,625 | +9 | +0.6% | 4,000 |
| 2017/02/06 | 1,635 | 1,635 | 1,605 | 1,616 | -23 | -1.4% | 4,700 |
| 2017/02/03 | 1,621 | 1,639 | 1,609 | 1,639 | +15 | +0.9% | 5,400 |
| 2017/02/02 | 1,673 | 1,673 | 1,600 | 1,624 | -43 | -2.6% | 7,900 |
| 2017/02/01 | 1,650 | 1,672 | 1,644 | 1,667 | +7 | +0.4% | 9,100 |
| 2017/01/31 | 1,656 | 1,667 | 1,623 | 1,660 | +4 | +0.2% | 9,100 |
| 2017/01/30 | 1,638 | 1,685 | 1,600 | 1,656 | +36 | +2.2% | 13,500 |
| 2017/01/27 | 1,600 | 1,639 | 1,589 | 1,620 | +26 | +1.6% | 12,500 |
| 2017/01/26 | 1,598 | 1,600 | 1,558 | 1,594 | -4 | -0.3% | 4,600 |
| 2017/01/25 | 1,582 | 1,598 | 1,582 | 1,598 | +26 | +1.7% | 6,100 |
| 2017/01/24 | 1,528 | 1,572 | 1,528 | 1,572 | +44 | +2.9% | 5,700 |
| 2017/01/23 | 1,555 | 1,586 | 1,511 | 1,528 | -59 | -3.7% | 13,200 |
| 2017/01/20 | 1,572 | 1,591 | 1,571 | 1,587 | ±0 | ±0% | 3,100 |
| 2017/01/19 | 1,562 | 1,590 | 1,550 | 1,587 | +25 | +1.6% | 5,100 |
| 2017/01/18 | 1,570 | 1,572 | 1,548 | 1,562 | +2 | +0.1% | 5,000 |
| 2017/01/17 | 1,550 | 1,569 | 1,549 | 1,560 | -6 | -0.4% | 4,100 |
| 2017/01/16 | 1,562 | 1,570 | 1,547 | 1,566 | -12 | -0.8% | 5,200 |
| 2017/01/13 | 1,594 | 1,638 | 1,559 | 1,578 | -16 | -1% | 8,600 |
| 2017/01/12 | 1,572 | 1,594 | 1,570 | 1,594 | +45 | +2.9% | 9,000 |
| 2017/01/11 | 1,530 | 1,574 | 1,530 | 1,549 | +24 | +1.6% | 8,800 |
| 2017/01/10 | 1,510 | 1,525 | 1,504 | 1,525 | +5 | +0.3% | 4,400 |
| 2017/01/06 | 1,517 | 1,520 | 1,475 | 1,520 | +3 | +0.2% | 10,400 |
| 2017/01/05 | 1,520 | 1,520 | 1,504 | 1,517 | -3 | -0.2% | 10,500 |
| 2017/01/04 | 1,486 | 1,520 | 1,486 | 1,520 | +34 | +2.3% | 11,200 |
| 2016/12/30 | 1,479 | 1,515 | 1,440 | 1,486 | +15 | +1% | 8,300 |
| 2016/12/29 | 1,467 | 1,510 | 1,428 | 1,471 | -26 | -1.7% | 10,800 |
| 2016/12/28 | 1,496 | 1,505 | 1,488 | 1,497 | +1 | +0.1% | 5,700 |
| 2016/12/27 | 1,489 | 1,498 | 1,489 | 1,496 | +17 | +1.1% | 7,900 |
| 2016/12/26 | 1,478 | 1,486 | 1,478 | 1,479 | +14 | +1% | 4,300 |
| 2016/12/22 | 1,459 | 1,476 | 1,454 | 1,465 | +6 | +0.4% | 5,200 |
| 2016/12/21 | 1,465 | 1,468 | 1,447 | 1,459 | +8 | +0.6% | 6,100 |
| 2016/12/20 | 1,442 | 1,457 | 1,427 | 1,451 | +9 | +0.6% | 3,700 |
| 2016/12/19 | 1,449 | 1,449 | 1,436 | 1,442 | -7 | -0.5% | 2,900 |
| 2016/12/16 | 1,443 | 1,449 | 1,413 | 1,449 | +12 | +0.8% | 5,300 |
| 2016/12/15 | 1,427 | 1,437 | 1,427 | 1,437 | +10 | +0.7% | 6,500 |
| 2016/12/14 | 1,417 | 1,427 | 1,408 | 1,427 | +2 | +0.1% | 4,500 |
| 2016/12/13 | 1,405 | 1,426 | 1,405 | 1,425 | +2 | +0.1% | 3,900 |
| 2016/12/12 | 1,403 | 1,427 | 1,403 | 1,423 | -6 | -0.4% | 3,900 |
| 2016/12/09 | 1,421 | 1,429 | 1,417 | 1,429 | -13 | -0.9% | 6,600 |
| 2016/12/08 | 1,450 | 1,450 | 1,437 | 1,442 | +1 | +0.1% | 5,800 |
| 2016/12/07 | 1,430 | 1,449 | 1,430 | 1,441 | +11 | +0.8% | 7,800 |
| 2016/12/06 | 1,452 | 1,452 | 1,411 | 1,430 | -6 | -0.4% | 7,600 |
| 2016/12/05 | 1,433 | 1,450 | 1,424 | 1,436 | +3 | +0.2% | 3,700 |
| 2016/12/02 | 1,417 | 1,442 | 1,417 | 1,433 | -14 | -1% | 2,500 |
1901～
1950
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
