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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/27 | 1,680 | 1,680 | 1,630 | 1,677 | -2 | -0.1% | 2,800 |
| 2017/04/26 | 1,646 | 1,679 | 1,646 | 1,679 | +19 | +1.1% | 2,400 |
| 2017/04/25 | 1,643 | 1,672 | 1,634 | 1,660 | +21 | +1.3% | 4,600 |
| 2017/04/24 | 1,628 | 1,643 | 1,616 | 1,639 | +8 | +0.5% | 2,800 |
| 2017/04/21 | 1,620 | 1,633 | 1,620 | 1,631 | +14 | +0.9% | 1,400 |
| 2017/04/20 | 1,617 | 1,627 | 1,612 | 1,617 | -7 | -0.4% | 2,500 |
| 2017/04/19 | 1,641 | 1,642 | 1,620 | 1,624 | -3 | -0.2% | 2,800 |
| 2017/04/18 | 1,623 | 1,642 | 1,619 | 1,627 | +7 | +0.4% | 3,100 |
| 2017/04/17 | 1,624 | 1,635 | 1,606 | 1,620 | -4 | -0.2% | 3,300 |
| 2017/04/14 | 1,622 | 1,627 | 1,615 | 1,624 | +3 | +0.2% | 4,200 |
| 2017/04/13 | 1,604 | 1,635 | 1,604 | 1,621 | ±0 | ±0% | 4,900 |
| 2017/04/12 | 1,621 | 1,628 | 1,617 | 1,621 | ±0 | ±0% | 3,700 |
| 2017/04/11 | 1,626 | 1,673 | 1,621 | 1,621 | -23 | -1.4% | 2,400 |
| 2017/04/10 | 1,617 | 1,660 | 1,617 | 1,644 | +42 | +2.6% | 1,900 |
| 2017/04/07 | 1,633 | 1,633 | 1,602 | 1,602 | -17 | -1.1% | 8,200 |
| 2017/04/06 | 1,630 | 1,641 | 1,617 | 1,619 | -9 | -0.6% | 4,500 |
| 2017/04/05 | 1,625 | 1,640 | 1,624 | 1,628 | -11 | -0.7% | 2,500 |
| 2017/04/04 | 1,631 | 1,655 | 1,628 | 1,639 | +2 | +0.1% | 2,500 |
| 2017/04/03 | 1,619 | 1,655 | 1,619 | 1,637 | +18 | +1.1% | 5,600 |
| 2017/03/31 | 1,678 | 1,679 | 1,619 | 1,619 | -59 | -3.5% | 5,300 |
| 2017/03/30 | 1,679 | 1,679 | 1,642 | 1,678 | ±0 | ±0% | 4,200 |
| 2017/03/29 | 1,661 | 1,687 | 1,645 | 1,678 | +31 | +1.9% | 11,300 |
| 2017/03/28 | 1,659 | 1,687 | 1,614 | 1,647 | -41 | -2.4% | 27,000 |
| 2017/03/27 | 1,688 | 1,688 | 1,681 | 1,688 | -4 | -0.2% | 4,600 |
| 2017/03/24 | 1,700 | 1,706 | 1,692 | 1,692 | -8 | -0.5% | 3,000 |
| 2017/03/23 | 1,679 | 1,700 | 1,657 | 1,700 | +11 | +0.7% | 6,300 |
| 2017/03/22 | 1,682 | 1,690 | 1,668 | 1,689 | ±0 | ±0% | 5,600 |
| 2017/03/21 | 1,686 | 1,695 | 1,686 | 1,689 | -6 | -0.4% | 3,000 |
| 2017/03/17 | 1,691 | 1,695 | 1,688 | 1,695 | +4 | +0.2% | 5,500 |
| 2017/03/16 | 1,683 | 1,691 | 1,676 | 1,691 | +2 | +0.1% | 3,400 |
| 2017/03/15 | 1,693 | 1,695 | 1,684 | 1,689 | -6 | -0.4% | 2,300 |
| 2017/03/14 | 1,685 | 1,695 | 1,682 | 1,695 | +9 | +0.5% | 3,300 |
| 2017/03/13 | 1,682 | 1,690 | 1,681 | 1,686 | -4 | -0.2% | 3,900 |
| 2017/03/10 | 1,690 | 1,690 | 1,684 | 1,690 | +3 | +0.2% | 8,400 |
| 2017/03/09 | 1,680 | 1,688 | 1,680 | 1,687 | ±0 | ±0% | 3,100 |
| 2017/03/08 | 1,685 | 1,687 | 1,675 | 1,687 | +2 | +0.1% | 2,500 |
| 2017/03/07 | 1,669 | 1,687 | 1,669 | 1,685 | +5 | +0.3% | 2,500 |
| 2017/03/06 | 1,679 | 1,685 | 1,669 | 1,680 | +7 | +0.4% | 5,900 |
| 2017/03/03 | 1,649 | 1,673 | 1,649 | 1,673 | +2 | +0.1% | 2,500 |
| 2017/03/02 | 1,679 | 1,679 | 1,658 | 1,671 | -12 | -0.7% | 2,300 |
| 2017/03/01 | 1,688 | 1,694 | 1,683 | 1,683 | -5 | -0.3% | 2,800 |
| 2017/02/28 | 1,689 | 1,692 | 1,681 | 1,688 | +3 | +0.2% | 5,100 |
| 2017/02/27 | 1,689 | 1,689 | 1,675 | 1,685 | -5 | -0.3% | 3,000 |
| 2017/02/24 | 1,689 | 1,690 | 1,685 | 1,690 | +1 | +0.1% | 2,800 |
| 2017/02/23 | 1,685 | 1,689 | 1,685 | 1,689 | +4 | +0.2% | 2,600 |
| 2017/02/22 | 1,686 | 1,690 | 1,677 | 1,685 | ±0 | ±0% | 2,800 |
2001～
2050
件表示中 / 6994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 | 314,500円 | +4.2% | -2.8% | 4.64% | 8.94倍 | 1.00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 |
| 橋本総ＨＤ | 129,300円 | +5.2% | +6.6% | 3.87% | 8.66倍 | 0.78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 |
| 高 島 | 159,200円 | +16.4% | +28.5% | 5.65% | 14.30倍 | 1.14倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| スターティアＨＤ | 264,200円 | +8.5% | +7.8% | 4.73% | 12.30倍 | 3.24倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| オーハシテクニカ | 204,000円 | -1.3% | +1.6% | 3.63% | 16.51倍 | 0.67倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
