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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 1,660 | 1,675 | 1,650 | 1,674 | +4 | +0.2% | 2,900 |
| 2017/02/17 | 1,637 | 1,670 | 1,632 | 1,670 | +8 | +0.5% | 2,800 |
| 2017/02/16 | 1,624 | 1,664 | 1,624 | 1,662 | +19 | +1.2% | 6,500 |
| 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 |
2001～
2050
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
