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 |
|---|---|---|---|---|---|---|---|
| 2015/12/01 | 1,209 | 1,209 | 1,203 | 1,203 | ±0 | ±0% | 1,600 |
| 2015/11/30 | 1,203 | 1,208 | 1,203 | 1,203 | ±0 | ±0% | 2,000 |
| 2015/11/27 | 1,203 | 1,203 | 1,196 | 1,203 | +4 | +0.3% | 1,400 |
| 2015/11/26 | 1,199 | 1,200 | 1,195 | 1,199 | ±0 | ±0% | 1,600 |
| 2015/11/25 | 1,198 | 1,199 | 1,193 | 1,199 | +11 | +0.9% | 1,600 |
| 2015/11/24 | 1,197 | 1,198 | 1,188 | 1,188 | -5 | -0.4% | 4,600 |
| 2015/11/20 | 1,197 | 1,197 | 1,193 | 1,193 | -4 | -0.3% | 1,600 |
| 2015/11/19 | 1,204 | 1,204 | 1,196 | 1,197 | -7 | -0.6% | 1,400 |
| 2015/11/18 | 1,201 | 1,204 | 1,194 | 1,204 | +1 | +0.1% | 2,100 |
| 2015/11/17 | 1,205 | 1,209 | 1,200 | 1,203 | +3 | +0.3% | 1,800 |
| 2015/11/16 | 1,205 | 1,205 | 1,200 | 1,200 | -17 | -1.4% | 1,900 |
| 2015/11/13 | 1,214 | 1,217 | 1,203 | 1,217 | -1 | -0.1% | 3,900 |
| 2015/11/12 | 1,214 | 1,218 | 1,213 | 1,218 | +4 | +0.3% | 1,500 |
| 2015/11/11 | 1,211 | 1,216 | 1,211 | 1,214 | +8 | +0.7% | 3,600 |
| 2015/11/10 | 1,212 | 1,212 | 1,196 | 1,206 | -6 | -0.5% | 2,900 |
| 2015/11/09 | 1,221 | 1,221 | 1,212 | 1,212 | +8 | +0.7% | 4,100 |
| 2015/11/06 | 1,195 | 1,204 | 1,192 | 1,204 | +9 | +0.8% | 5,000 |
| 2015/11/05 | 1,182 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 3,000 |
| 2015/11/04 | 1,193 | 1,195 | 1,177 | 1,180 | -13 | -1.1% | 6,600 |
| 2015/11/02 | 1,177 | 1,193 | 1,172 | 1,193 | +16 | +1.4% | 5,200 |
| 2015/10/30 | 1,173 | 1,179 | 1,171 | 1,177 | +2 | +0.2% | 2,000 |
| 2015/10/29 | 1,178 | 1,185 | 1,175 | 1,175 | ±0 | ±0% | 1,600 |
| 2015/10/28 | 1,175 | 1,175 | 1,171 | 1,175 | +2 | +0.2% | 800 |
| 2015/10/27 | 1,180 | 1,184 | 1,173 | 1,173 | -7 | -0.6% | 2,600 |
| 2015/10/26 | 1,188 | 1,188 | 1,177 | 1,180 | +13 | +1.1% | 4,000 |
| 2015/10/23 | 1,182 | 1,182 | 1,150 | 1,167 | +28 | +2.5% | 9,500 |
| 2015/10/22 | 1,139 | 1,141 | 1,139 | 1,139 | -1 | -0.1% | 1,100 |
| 2015/10/21 | 1,137 | 1,144 | 1,136 | 1,140 | +2 | +0.2% | 2,600 |
| 2015/10/20 | 1,138 | 1,145 | 1,138 | 1,138 | -2 | -0.2% | 1,300 |
| 2015/10/19 | 1,137 | 1,140 | 1,137 | 1,140 | +4 | +0.4% | 1,200 |
| 2015/10/16 | 1,145 | 1,145 | 1,136 | 1,136 | -9 | -0.8% | 1,800 |
| 2015/10/15 | 1,135 | 1,145 | 1,132 | 1,145 | +7 | +0.6% | 2,200 |
| 2015/10/14 | 1,141 | 1,144 | 1,138 | 1,138 | -3 | -0.3% | 2,400 |
| 2015/10/13 | 1,144 | 1,145 | 1,141 | 1,141 | -1 | -0.1% | 1,500 |
| 2015/10/09 | 1,150 | 1,150 | 1,142 | 1,142 | -8 | -0.7% | 1,600 |
| 2015/10/08 | 1,140 | 1,150 | 1,140 | 1,150 | +12 | +1.1% | 2,400 |
| 2015/10/07 | 1,135 | 1,140 | 1,135 | 1,138 | -2 | -0.2% | 1,100 |
| 2015/10/06 | 1,140 | 1,142 | 1,135 | 1,140 | +5 | +0.4% | 900 |
| 2015/10/05 | 1,131 | 1,151 | 1,128 | 1,135 | +4 | +0.4% | 2,000 |
| 2015/10/02 | 1,127 | 1,146 | 1,126 | 1,131 | -5 | -0.4% | 2,000 |
| 2015/10/01 | 1,144 | 1,144 | 1,130 | 1,136 | -8 | -0.7% | 3,200 |
| 2015/09/30 | 1,133 | 1,144 | 1,130 | 1,144 | +14 | +1.2% | 3,900 |
| 2015/09/29 | 1,131 | 1,135 | 1,122 | 1,130 | -21 | -1.8% | 5,500 |
| 2015/09/28 | 1,139 | 1,153 | 1,139 | 1,151 | -63 | -5.2% | 8,600 |
| 2015/09/25 | 1,200 | 1,220 | 1,200 | 1,214 | -1 | -0.1% | 7,700 |
| 2015/09/24 | 1,197 | 1,215 | 1,195 | 1,215 | +20 | +1.7% | 7,400 |
| 2015/09/18 | 1,190 | 1,195 | 1,188 | 1,195 | +5 | +0.4% | 4,800 |
| 2015/09/17 | 1,189 | 1,197 | 1,187 | 1,190 | +2 | +0.2% | 4,200 |
| 2015/09/16 | 1,189 | 1,195 | 1,184 | 1,188 | +11 | +0.9% | 3,800 |
| 2015/09/15 | 1,169 | 1,180 | 1,169 | 1,177 | +8 | +0.7% | 4,500 |
2351～
2400
件表示中 / 6995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 | 316,500円 | +4.2% | -2.8% | 4.61% | 8.99倍 | 1.01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 |
| アルファパチェ | 283,600円 | +10.8% | +14.1% | 1.23% | 28.20倍 | 4.55倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| オーハシテクニカ | 208,300円 | -1.3% | +1.6% | 3.55% | 16.86倍 | 0.68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 |
| スターティアＨＤ | 264,000円 | +8.5% | +7.8% | 4.73% | 12.29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 |
| 高 島 | 156,700円 | +16.4% | +28.5% | 5.74% | 14.07倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
