レックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,188 | 1,217 | 1,188 | 1,202 | +14 | +1.2% | 42,700 |
| 2025/08/15 | 1,205 | 1,205 | 1,183 | 1,188 | -15 | -1.2% | 71,800 |
| 2025/08/14 | 1,235 | 1,244 | 1,191 | 1,203 | -47 | -3.8% | 78,300 |
| 2025/08/13 | 1,230 | 1,257 | 1,222 | 1,250 | +3 | +0.2% | 78,000 |
| 2025/08/12 | 1,275 | 1,283 | 1,220 | 1,247 | +62 | +5.2% | 217,100 |
| 2025/08/08 | 1,156 | 1,190 | 1,145 | 1,185 | +32 | +2.8% | 102,100 |
| 2025/08/07 | 1,143 | 1,162 | 1,141 | 1,153 | +17 | +1.5% | 55,400 |
| 2025/08/06 | 1,120 | 1,141 | 1,120 | 1,136 | +16 | +1.4% | 27,700 |
| 2025/08/05 | 1,116 | 1,129 | 1,116 | 1,120 | +6 | +0.5% | 23,900 |
| 2025/08/04 | 1,121 | 1,127 | 1,105 | 1,114 | -23 | -2% | 58,300 |
| 2025/08/01 | 1,135 | 1,139 | 1,126 | 1,137 | +7 | +0.6% | 38,900 |
| 2025/07/31 | 1,108 | 1,135 | 1,102 | 1,130 | +23 | +2.1% | 51,900 |
| 2025/07/30 | 1,100 | 1,107 | 1,093 | 1,107 | +7 | +0.6% | 54,200 |
| 2025/07/29 | 1,106 | 1,115 | 1,099 | 1,100 | -11 | -1% | 53,300 |
| 2025/07/28 | 1,117 | 1,124 | 1,101 | 1,111 | -6 | -0.5% | 44,200 |
| 2025/07/25 | 1,128 | 1,131 | 1,114 | 1,117 | -11 | -1% | 25,100 |
| 2025/07/24 | 1,119 | 1,137 | 1,119 | 1,128 | +13 | +1.2% | 32,200 |
| 2025/07/23 | 1,121 | 1,124 | 1,111 | 1,115 | ±0 | ±0% | 40,000 |
| 2025/07/22 | 1,113 | 1,124 | 1,110 | 1,115 | -4 | -0.4% | 24,500 |
| 2025/07/18 | 1,140 | 1,140 | 1,119 | 1,119 | -19 | -1.7% | 24,800 |
| 2025/07/17 | 1,150 | 1,150 | 1,137 | 1,138 | -12 | -1% | 26,900 |
| 2025/07/16 | 1,168 | 1,173 | 1,150 | 1,150 | -18 | -1.5% | 20,300 |
| 2025/07/15 | 1,174 | 1,179 | 1,168 | 1,168 | -12 | -1% | 15,700 |
| 2025/07/14 | 1,180 | 1,188 | 1,174 | 1,180 | +10 | +0.9% | 27,500 |
| 2025/07/11 | 1,173 | 1,184 | 1,170 | 1,170 | -3 | -0.3% | 17,800 |
| 2025/07/10 | 1,173 | 1,179 | 1,163 | 1,173 | -4 | -0.3% | 44,400 |
| 2025/07/09 | 1,169 | 1,187 | 1,169 | 1,177 | +3 | +0.3% | 25,000 |
| 2025/07/08 | 1,161 | 1,180 | 1,151 | 1,174 | +25 | +2.2% | 60,700 |
| 2025/07/07 | 1,156 | 1,168 | 1,147 | 1,149 | -7 | -0.6% | 33,100 |
| 2025/07/04 | 1,166 | 1,168 | 1,149 | 1,156 | -2 | -0.2% | 32,300 |
| 2025/07/03 | 1,163 | 1,175 | 1,145 | 1,158 | -5 | -0.4% | 50,600 |
| 2025/07/02 | 1,140 | 1,171 | 1,135 | 1,163 | +14 | +1.2% | 36,600 |
| 2025/07/01 | 1,183 | 1,188 | 1,145 | 1,149 | -23 | -2% | 38,300 |
| 2025/06/30 | 1,189 | 1,195 | 1,172 | 1,172 | -17 | -1.4% | 28,500 |
| 2025/06/27 | 1,162 | 1,202 | 1,162 | 1,189 | +34 | +2.9% | 59,900 |
| 2025/06/26 | 1,150 | 1,168 | 1,150 | 1,155 | +10 | +0.9% | 35,400 |
| 2025/06/25 | 1,158 | 1,169 | 1,145 | 1,145 | -25 | -2.1% | 43,900 |
| 2025/06/24 | 1,187 | 1,191 | 1,169 | 1,170 | -10 | -0.8% | 33,100 |
| 2025/06/23 | 1,177 | 1,189 | 1,175 | 1,180 | -1 | -0.1% | 34,200 |
| 2025/06/20 | 1,187 | 1,196 | 1,176 | 1,181 | -13 | -1.1% | 220,000 |
| 2025/06/19 | 1,192 | 1,204 | 1,188 | 1,194 | +8 | +0.7% | 26,600 |
| 2025/06/18 | 1,172 | 1,201 | 1,171 | 1,186 | +15 | +1.3% | 44,000 |
| 2025/06/17 | 1,166 | 1,184 | 1,159 | 1,171 | +1 | +0.1% | 37,400 |
| 2025/06/16 | 1,177 | 1,184 | 1,164 | 1,170 | -8 | -0.7% | 55,400 |
| 2025/06/13 | 1,159 | 1,180 | 1,151 | 1,178 | +7 | +0.6% | 58,500 |
| 2025/06/12 | 1,180 | 1,191 | 1,171 | 1,171 | -6 | -0.5% | 49,700 |
| 2025/06/11 | 1,204 | 1,206 | 1,177 | 1,177 | -27 | -2.2% | 54,800 |
| 2025/06/10 | 1,236 | 1,236 | 1,204 | 1,204 | -27 | -2.2% | 35,100 |
| 2025/06/09 | 1,223 | 1,240 | 1,214 | 1,231 | +2 | +0.2% | 41,700 |
| 2025/06/06 | 1,240 | 1,261 | 1,205 | 1,229 | -1 | -0.1% | 60,800 |
1～
50
件表示中 / 5981件
類似銘柄と比較する
現在ご覧いただいている「レック」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 |
|---|---|---|---|---|---|---|---|---|
| レック | 120,200円 | +5.6% | +16.5% | 1.66% | 18.63倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 関電化 | 82,800円 | +6.7% | -11.2% | 2.17% | 17.62倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 北興化 | 161,900円 | +2.8% | +0.2% | 2.47% | 11.00倍 | 0.87倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| コ タ | 139,000円 | +3.1% | +6.2% | 1.44% | 28.19倍 | 3.44倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
