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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,453 | 1,453 | 1,444 | 1,447 | -5 | -0.3% | 2,800 |
| 2016/11/30 | 1,456 | 1,462 | 1,447 | 1,452 | -4 | -0.3% | 3,400 |
| 2016/11/29 | 1,439 | 1,466 | 1,433 | 1,456 | +23 | +1.6% | 5,400 |
| 2016/11/28 | 1,405 | 1,433 | 1,405 | 1,433 | +8 | +0.6% | 3,900 |
| 2016/11/25 | 1,434 | 1,434 | 1,407 | 1,425 | -3 | -0.2% | 4,100 |
| 2016/11/24 | 1,440 | 1,440 | 1,397 | 1,428 | -9 | -0.6% | 4,000 |
| 2016/11/22 | 1,417 | 1,447 | 1,409 | 1,437 | +20 | +1.4% | 4,400 |
| 2016/11/21 | 1,401 | 1,417 | 1,386 | 1,417 | +21 | +1.5% | 5,600 |
| 2016/11/18 | 1,379 | 1,403 | 1,379 | 1,396 | +1 | +0.1% | 4,300 |
| 2016/11/17 | 1,399 | 1,399 | 1,369 | 1,395 | -4 | -0.3% | 3,500 |
| 2016/11/16 | 1,393 | 1,401 | 1,382 | 1,399 | +7 | +0.5% | 2,900 |
| 2016/11/15 | 1,399 | 1,400 | 1,370 | 1,392 | -5 | -0.4% | 3,000 |
| 2016/11/14 | 1,408 | 1,408 | 1,373 | 1,397 | ±0 | ±0% | 6,500 |
| 2016/11/11 | 1,373 | 1,398 | 1,373 | 1,397 | +6 | +0.4% | 5,200 |
| 2016/11/10 | 1,420 | 1,420 | 1,362 | 1,391 | +62 | +4.7% | 6,700 |
| 2016/11/09 | 1,400 | 1,401 | 1,329 | 1,329 | -79 | -5.6% | 5,500 |
| 2016/11/08 | 1,365 | 1,408 | 1,365 | 1,408 | +39 | +2.8% | 3,500 |
| 2016/11/07 | 1,353 | 1,399 | 1,352 | 1,369 | +10 | +0.7% | 6,000 |
| 2016/11/04 | 1,358 | 1,359 | 1,319 | 1,359 | -27 | -1.9% | 4,300 |
| 2016/11/02 | 1,382 | 1,407 | 1,358 | 1,386 | +3 | +0.2% | 7,100 |
| 2016/11/01 | 1,344 | 1,385 | 1,344 | 1,383 | +39 | +2.9% | 4,800 |
| 2016/10/31 | 1,320 | 1,373 | 1,320 | 1,344 | +24 | +1.8% | 9,900 |
| 2016/10/28 | 1,286 | 1,325 | 1,283 | 1,320 | +36 | +2.8% | 5,300 |
| 2016/10/27 | 1,285 | 1,285 | 1,281 | 1,284 | +3 | +0.2% | 2,300 |
| 2016/10/26 | 1,267 | 1,282 | 1,267 | 1,281 | +14 | +1.1% | 2,900 |
| 2016/10/25 | 1,284 | 1,285 | 1,262 | 1,267 | -14 | -1.1% | 3,900 |
| 2016/10/24 | 1,240 | 1,281 | 1,240 | 1,281 | +42 | +3.4% | 5,500 |
| 2016/10/21 | 1,236 | 1,253 | 1,236 | 1,239 | +3 | +0.2% | 4,100 |
| 2016/10/20 | 1,228 | 1,238 | 1,228 | 1,236 | +8 | +0.7% | 3,500 |
| 2016/10/19 | 1,201 | 1,228 | 1,201 | 1,228 | +21 | +1.7% | 4,000 |
| 2016/10/18 | 1,200 | 1,211 | 1,200 | 1,207 | +7 | +0.6% | 2,000 |
| 2016/10/17 | 1,200 | 1,204 | 1,193 | 1,200 | +6 | +0.5% | 1,200 |
| 2016/10/14 | 1,196 | 1,201 | 1,186 | 1,194 | -2 | -0.2% | 2,700 |
| 2016/10/13 | 1,181 | 1,198 | 1,176 | 1,196 | -2 | -0.2% | 3,500 |
| 2016/10/12 | 1,176 | 1,198 | 1,176 | 1,198 | +8 | +0.7% | 4,100 |
| 2016/10/11 | 1,183 | 1,200 | 1,183 | 1,190 | -5 | -0.4% | 2,000 |
| 2016/10/07 | 1,192 | 1,195 | 1,183 | 1,195 | +3 | +0.3% | 1,500 |
| 2016/10/06 | 1,197 | 1,203 | 1,181 | 1,192 | -7 | -0.6% | 3,500 |
| 2016/10/05 | 1,175 | 1,199 | 1,167 | 1,199 | +24 | +2% | 3,500 |
| 2016/10/04 | 1,180 | 1,180 | 1,165 | 1,175 | +2 | +0.2% | 3,000 |
| 2016/10/03 | 1,178 | 1,178 | 1,165 | 1,173 | -7 | -0.6% | 3,600 |
| 2016/09/30 | 1,193 | 1,193 | 1,178 | 1,180 | -13 | -1.1% | 4,700 |
| 2016/09/29 | 1,191 | 1,201 | 1,180 | 1,193 | +3 | +0.3% | 7,700 |
| 2016/09/28 | 1,229 | 1,229 | 1,187 | 1,190 | -39 | -3.2% | 7,500 |
| 2016/09/27 | 1,219 | 1,229 | 1,199 | 1,229 | +9 | +0.7% | 4,300 |
| 2016/09/26 | 1,220 | 1,220 | 1,200 | 1,220 | +8 | +0.7% | 3,200 |
| 2016/09/23 | 1,210 | 1,215 | 1,207 | 1,212 | +4 | +0.3% | 2,700 |
| 2016/09/21 | 1,192 | 1,210 | 1,188 | 1,208 | +9 | +0.8% | 3,900 |
| 2016/09/20 | 1,190 | 1,210 | 1,190 | 1,199 | -8 | -0.7% | 3,400 |
| 2016/09/16 | 1,193 | 1,209 | 1,182 | 1,207 | +12 | +1% | 2,000 |
1951～
2000
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
