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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,219 | 1,237 | 1,204 | 1,223 | -56 | -4.4% | 8,200 |
| 2015/09/04 | 1,290 | 1,306 | 1,256 | 1,279 | -33 | -2.5% | 4,700 |
| 2015/09/03 | 1,318 | 1,323 | 1,282 | 1,312 | +6 | +0.5% | 1,700 |
| 2015/09/02 | 1,280 | 1,306 | 1,271 | 1,306 | -5 | -0.4% | 2,600 |
| 2015/09/01 | 1,338 | 1,338 | 1,311 | 1,311 | -19 | -1.4% | 2,900 |
| 2015/08/31 | 1,330 | 1,338 | 1,330 | 1,330 | ±0 | ±0% | 2,600 |
| 2015/08/28 | 1,310 | 1,338 | 1,310 | 1,330 | +40 | +3.1% | 5,400 |
| 2015/08/27 | 1,299 | 1,309 | 1,281 | 1,290 | +40 | +3.2% | 4,500 |
| 2015/08/26 | 1,202 | 1,250 | 1,202 | 1,250 | +60 | +5% | 4,400 |
| 2015/08/25 | 1,100 | 1,240 | 1,088 | 1,190 | -60 | -4.8% | 16,100 |
| 2015/08/24 | 1,278 | 1,279 | 1,250 | 1,250 | -73 | -5.5% | 12,500 |
| 2015/08/21 | 1,325 | 1,330 | 1,322 | 1,323 | -2 | -0.2% | 3,200 |
| 2015/08/20 | 1,348 | 1,351 | 1,325 | 1,325 | -27 | -2% | 3,900 |
| 2015/08/19 | 1,355 | 1,357 | 1,348 | 1,352 | ±0 | ±0% | 2,100 |
| 2015/08/18 | 1,351 | 1,352 | 1,338 | 1,352 | +11 | +0.8% | 1,400 |
| 2015/08/17 | 1,343 | 1,346 | 1,331 | 1,341 | +16 | +1.2% | 2,700 |
| 2015/08/14 | 1,331 | 1,333 | 1,322 | 1,325 | +7 | +0.5% | 800 |
| 2015/08/13 | 1,307 | 1,327 | 1,305 | 1,318 | -2 | -0.2% | 4,700 |
| 2015/08/12 | 1,320 | 1,329 | 1,314 | 1,320 | -1 | -0.1% | 6,800 |
| 2015/08/11 | 1,331 | 1,341 | 1,321 | 1,321 | -15 | -1.1% | 8,800 |
| 2015/08/10 | 1,356 | 1,359 | 1,331 | 1,336 | -24 | -1.8% | 8,700 |
| 2015/08/07 | 1,373 | 1,382 | 1,360 | 1,360 | -15 | -1.1% | 5,600 |
| 2015/08/06 | 1,377 | 1,410 | 1,356 | 1,375 | -2 | -0.1% | 11,400 |
| 2015/08/05 | 1,397 | 1,397 | 1,348 | 1,377 | +1 | +0.1% | 3,800 |
| 2015/08/04 | 1,379 | 1,384 | 1,367 | 1,376 | +12 | +0.9% | 1,200 |
| 2015/08/03 | 1,329 | 1,379 | 1,329 | 1,364 | +5 | +0.4% | 5,300 |
| 2015/07/31 | 1,386 | 1,400 | 1,300 | 1,359 | -24 | -1.7% | 14,200 |
| 2015/07/30 | 1,386 | 1,391 | 1,383 | 1,383 | -3 | -0.2% | 2,700 |
| 2015/07/29 | 1,389 | 1,390 | 1,385 | 1,386 | +1 | +0.1% | 1,700 |
| 2015/07/28 | 1,390 | 1,390 | 1,375 | 1,385 | -5 | -0.4% | 2,600 |
| 2015/07/27 | 1,427 | 1,427 | 1,386 | 1,390 | -27 | -1.9% | 10,500 |
| 2015/07/24 | 1,404 | 1,417 | 1,398 | 1,417 | +13 | +0.9% | 2,300 |
| 2015/07/23 | 1,398 | 1,404 | 1,398 | 1,404 | +7 | +0.5% | 1,700 |
| 2015/07/22 | 1,412 | 1,412 | 1,393 | 1,397 | -4 | -0.3% | 3,200 |
| 2015/07/21 | 1,410 | 1,422 | 1,400 | 1,401 | +13 | +0.9% | 10,200 |
| 2015/07/17 | 1,378 | 1,388 | 1,366 | 1,388 | +24 | +1.8% | 5,900 |
| 2015/07/16 | 1,370 | 1,370 | 1,356 | 1,364 | ±0 | ±0% | 4,600 |
| 2015/07/15 | 1,391 | 1,396 | 1,350 | 1,364 | +39 | +2.9% | 14,100 |
| 2015/07/14 | 1,290 | 1,325 | 1,289 | 1,325 | +49 | +3.8% | 6,500 |
| 2015/07/13 | 1,270 | 1,284 | 1,270 | 1,276 | +13 | +1% | 1,900 |
| 2015/07/10 | 1,270 | 1,270 | 1,260 | 1,263 | -9 | -0.7% | 5,400 |
| 2015/07/09 | 1,250 | 1,280 | 1,198 | 1,272 | -33 | -2.5% | 16,600 |
| 2015/07/08 | 1,325 | 1,333 | 1,277 | 1,305 | -18 | -1.4% | 7,600 |
| 2015/07/07 | 1,321 | 1,329 | 1,320 | 1,323 | +9 | +0.7% | 3,500 |
| 2015/07/06 | 1,318 | 1,335 | 1,313 | 1,314 | -4 | -0.3% | 2,800 |
| 2015/07/03 | 1,340 | 1,340 | 1,316 | 1,318 | -14 | -1.1% | 3,200 |
| 2015/07/02 | 1,358 | 1,358 | 1,331 | 1,332 | -26 | -1.9% | 5,700 |
| 2015/07/01 | 1,300 | 1,358 | 1,299 | 1,358 | +56 | +4.3% | 9,800 |
| 2015/06/30 | 1,290 | 1,302 | 1,290 | 1,302 | +12 | +0.9% | 4,700 |
| 2015/06/29 | 1,280 | 1,290 | 1,261 | 1,290 | -2 | -0.2% | 5,900 |
2251～
2300
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 | 282,700円 | +4.5% | -7.0% | 4.24% | 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 | 60,600円 | +5.5% | +5.3% | 2.31% | 8.29倍 | 1.02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 | 118,700円 | +2.8% | +4.0% | 4.04% | 9.00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 | 198,000円 | +1.9% | +5.2% | 1.01% | 13.47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 | 237,800円 | +7.6% | -6.9% | 4.21% | 5.91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
