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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,181 | 1,209 | 1,181 | 1,195 | +8 | +0.7% | 1,300 |
| 2016/09/14 | 1,203 | 1,206 | 1,187 | 1,187 | -18 | -1.5% | 3,500 |
| 2016/09/13 | 1,216 | 1,219 | 1,205 | 1,205 | -11 | -0.9% | 2,100 |
| 2016/09/12 | 1,212 | 1,239 | 1,208 | 1,216 | -6 | -0.5% | 3,500 |
| 2016/09/09 | 1,245 | 1,247 | 1,217 | 1,222 | +9 | +0.7% | 5,400 |
| 2016/09/08 | 1,211 | 1,221 | 1,211 | 1,213 | -7 | -0.6% | 2,100 |
| 2016/09/07 | 1,211 | 1,221 | 1,211 | 1,220 | -4 | -0.3% | 3,200 |
| 2016/09/06 | 1,214 | 1,235 | 1,214 | 1,224 | +10 | +0.8% | 1,800 |
| 2016/09/05 | 1,227 | 1,228 | 1,213 | 1,214 | -13 | -1.1% | 2,200 |
| 2016/09/02 | 1,213 | 1,232 | 1,213 | 1,227 | -16 | -1.3% | 2,600 |
| 2016/09/01 | 1,228 | 1,243 | 1,219 | 1,243 | -15 | -1.2% | 1,400 |
| 2016/08/31 | 1,245 | 1,258 | 1,218 | 1,258 | +13 | +1% | 3,300 |
| 2016/08/30 | 1,250 | 1,257 | 1,225 | 1,245 | -1 | -0.1% | 1,500 |
| 2016/08/29 | 1,248 | 1,248 | 1,212 | 1,246 | +20 | +1.6% | 2,200 |
| 2016/08/26 | 1,268 | 1,268 | 1,222 | 1,226 | -42 | -3.3% | 2,200 |
| 2016/08/25 | 1,232 | 1,268 | 1,232 | 1,268 | +35 | +2.8% | 4,100 |
| 2016/08/24 | 1,224 | 1,233 | 1,218 | 1,233 | +39 | +3.3% | 2,600 |
| 2016/08/23 | 1,170 | 1,196 | 1,170 | 1,194 | -6 | -0.5% | 4,300 |
| 2016/08/22 | 1,188 | 1,220 | 1,184 | 1,200 | +36 | +3.1% | 4,000 |
| 2016/08/19 | 1,183 | 1,183 | 1,160 | 1,164 | -27 | -2.3% | 2,200 |
| 2016/08/18 | 1,200 | 1,215 | 1,185 | 1,191 | -11 | -0.9% | 3,700 |
| 2016/08/17 | 1,220 | 1,220 | 1,200 | 1,202 | -18 | -1.5% | 5,700 |
| 2016/08/16 | 1,246 | 1,274 | 1,201 | 1,220 | -13 | -1.1% | 5,700 |
| 2016/08/15 | 1,220 | 1,246 | 1,213 | 1,233 | +13 | +1.1% | 2,100 |
| 2016/08/12 | 1,214 | 1,261 | 1,210 | 1,220 | +11 | +0.9% | 6,900 |
| 2016/08/10 | 1,268 | 1,268 | 1,201 | 1,209 | -60 | -4.7% | 7,100 |
| 2016/08/09 | 1,268 | 1,282 | 1,264 | 1,269 | +1 | +0.1% | 2,800 |
| 2016/08/08 | 1,291 | 1,300 | 1,263 | 1,268 | +7 | +0.6% | 3,800 |
| 2016/08/05 | 1,330 | 1,330 | 1,261 | 1,261 | -107 | -7.8% | 14,000 |
| 2016/08/04 | 1,409 | 1,430 | 1,331 | 1,368 | -33 | -2.4% | 7,000 |
| 2016/08/03 | 1,445 | 1,445 | 1,401 | 1,401 | -24 | -1.7% | 3,200 |
| 2016/08/02 | 1,438 | 1,449 | 1,401 | 1,425 | -43 | -2.9% | 3,600 |
| 2016/08/01 | 1,521 | 1,521 | 1,463 | 1,468 | -60 | -3.9% | 3,600 |
| 2016/07/29 | 1,547 | 1,547 | 1,503 | 1,528 | -38 | -2.4% | 5,700 |
| 2016/07/28 | 1,565 | 1,579 | 1,542 | 1,566 | -30 | -1.9% | 13,100 |
| 2016/07/27 | 1,656 | 1,656 | 1,589 | 1,596 | -74 | -4.4% | 8,900 |
| 2016/07/26 | 1,506 | 1,678 | 1,506 | 1,670 | +144 | +9.4% | 7,000 |
| 2016/07/25 | 1,527 | 1,549 | 1,505 | 1,526 | +9 | +0.6% | 8,800 |
| 2016/07/22 | 1,530 | 1,565 | 1,501 | 1,517 | -36 | -2.3% | 6,300 |
| 2016/07/21 | 1,578 | 1,607 | 1,544 | 1,553 | -25 | -1.6% | 6,900 |
| 2016/07/20 | 1,581 | 1,592 | 1,558 | 1,578 | -29 | -1.8% | 3,600 |
| 2016/07/19 | 1,687 | 1,697 | 1,596 | 1,607 | ±0 | ±0% | 11,700 |
| 2016/07/15 | 1,582 | 1,609 | 1,582 | 1,607 | +25 | +1.6% | 4,200 |
| 2016/07/14 | 1,595 | 1,601 | 1,575 | 1,582 | -12 | -0.8% | 6,500 |
| 2016/07/13 | 1,620 | 1,650 | 1,590 | 1,594 | -44 | -2.7% | 13,100 |
| 2016/07/12 | 1,675 | 1,720 | 1,625 | 1,638 | -22 | -1.3% | 7,700 |
| 2016/07/11 | 1,617 | 1,669 | 1,617 | 1,660 | +43 | +2.7% | 8,900 |
| 2016/07/08 | 1,655 | 1,659 | 1,608 | 1,617 | -52 | -3.1% | 5,300 |
| 2016/07/07 | 1,683 | 1,683 | 1,650 | 1,669 | -23 | -1.4% | 7,500 |
| 2016/07/06 | 1,740 | 1,740 | 1,670 | 1,692 | -51 | -2.9% | 7,900 |
2001～
2050
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
