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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,205 | 1,242 | 1,198 | 1,232 | +26 | +2.2% | 24,500 |
| 2024/11/20 | 1,202 | 1,207 | 1,185 | 1,206 | +2 | +0.2% | 23,900 |
| 2024/11/19 | 1,197 | 1,207 | 1,184 | 1,204 | +7 | +0.6% | 18,300 |
| 2024/11/18 | 1,201 | 1,201 | 1,172 | 1,197 | -4 | -0.3% | 28,700 |
| 2024/11/15 | 1,171 | 1,202 | 1,157 | 1,201 | +46 | +4% | 26,900 |
| 2024/11/14 | 1,176 | 1,176 | 1,155 | 1,155 | -22 | -1.9% | 29,400 |
| 2024/11/13 | 1,197 | 1,202 | 1,172 | 1,177 | -20 | -1.7% | 28,500 |
| 2024/11/12 | 1,213 | 1,224 | 1,193 | 1,197 | -14 | -1.2% | 34,800 |
| 2024/11/11 | 1,200 | 1,225 | 1,182 | 1,211 | -57 | -4.5% | 85,200 |
| 2024/11/08 | 1,333 | 1,336 | 1,257 | 1,268 | -58 | -4.4% | 41,100 |
| 2024/11/07 | 1,290 | 1,330 | 1,281 | 1,326 | +29 | +2.2% | 30,900 |
| 2024/11/06 | 1,284 | 1,315 | 1,277 | 1,297 | +17 | +1.3% | 30,800 |
| 2024/11/05 | 1,273 | 1,295 | 1,266 | 1,280 | +7 | +0.5% | 14,100 |
| 2024/11/01 | 1,317 | 1,317 | 1,271 | 1,273 | -48 | -3.6% | 27,400 |
| 2024/10/31 | 1,312 | 1,338 | 1,312 | 1,321 | +14 | +1.1% | 30,300 |
| 2024/10/30 | 1,308 | 1,331 | 1,295 | 1,307 | +9 | +0.7% | 67,200 |
| 2024/10/29 | 1,269 | 1,302 | 1,269 | 1,298 | +14 | +1.1% | 17,800 |
| 2024/10/28 | 1,255 | 1,284 | 1,255 | 1,284 | +37 | +3% | 13,000 |
| 2024/10/25 | 1,279 | 1,282 | 1,247 | 1,247 | -32 | -2.5% | 15,400 |
| 2024/10/24 | 1,264 | 1,284 | 1,256 | 1,279 | +13 | +1% | 19,800 |
| 2024/10/23 | 1,262 | 1,286 | 1,248 | 1,266 | -3 | -0.2% | 25,300 |
| 2024/10/22 | 1,318 | 1,319 | 1,259 | 1,269 | -45 | -3.4% | 32,000 |
| 2024/10/21 | 1,325 | 1,325 | 1,300 | 1,314 | -5 | -0.4% | 7,700 |
| 2024/10/18 | 1,303 | 1,321 | 1,303 | 1,319 | +16 | +1.2% | 14,300 |
| 2024/10/17 | 1,320 | 1,326 | 1,298 | 1,303 | -30 | -2.3% | 24,600 |
| 2024/10/16 | 1,326 | 1,347 | 1,326 | 1,333 | +1 | +0.1% | 18,300 |
| 2024/10/15 | 1,345 | 1,349 | 1,321 | 1,332 | -6 | -0.4% | 41,800 |
| 2024/10/11 | 1,342 | 1,342 | 1,323 | 1,338 | +3 | +0.2% | 16,600 |
| 2024/10/10 | 1,334 | 1,335 | 1,325 | 1,335 | +6 | +0.5% | 11,000 |
| 2024/10/09 | 1,346 | 1,360 | 1,326 | 1,329 | -19 | -1.4% | 20,500 |
| 2024/10/08 | 1,323 | 1,348 | 1,311 | 1,348 | +17 | +1.3% | 23,600 |
| 2024/10/07 | 1,340 | 1,345 | 1,329 | 1,331 | +1 | +0.1% | 30,900 |
| 2024/10/04 | 1,391 | 1,399 | 1,316 | 1,330 | -81 | -5.7% | 65,800 |
| 2024/10/03 | 1,400 | 1,435 | 1,400 | 1,411 | +40 | +2.9% | 73,700 |
| 2024/10/02 | 1,361 | 1,392 | 1,361 | 1,371 | -3 | -0.2% | 44,000 |
| 2024/10/01 | 1,322 | 1,374 | 1,322 | 1,374 | +62 | +4.7% | 40,100 |
| 2024/09/30 | 1,336 | 1,337 | 1,304 | 1,312 | -36 | -2.7% | 30,300 |
| 2024/09/27 | 1,357 | 1,375 | 1,342 | 1,348 | -9 | -0.7% | 52,700 |
| 2024/09/26 | 1,355 | 1,368 | 1,299 | 1,357 | +6 | +0.4% | 97,600 |
| 2024/09/25 | 1,320 | 1,384 | 1,306 | 1,351 | +37 | +2.8% | 104,100 |
| 2024/09/24 | 1,321 | 1,339 | 1,298 | 1,314 | -4 | -0.3% | 36,900 |
| 2024/09/20 | 1,280 | 1,319 | 1,280 | 1,318 | +38 | +3% | 49,400 |
| 2024/09/19 | 1,279 | 1,311 | 1,275 | 1,280 | +1 | +0.1% | 34,400 |
| 2024/09/18 | 1,263 | 1,287 | 1,238 | 1,279 | +17 | +1.3% | 41,400 |
| 2024/09/17 | 1,215 | 1,262 | 1,204 | 1,262 | +42 | +3.4% | 34,200 |
| 2024/09/13 | 1,204 | 1,228 | 1,204 | 1,220 | +12 | +1% | 35,600 |
| 2024/09/12 | 1,201 | 1,236 | 1,201 | 1,208 | +7 | +0.6% | 21,500 |
| 2024/09/11 | 1,209 | 1,230 | 1,188 | 1,201 | -16 | -1.3% | 34,600 |
| 2024/09/10 | 1,218 | 1,247 | 1,213 | 1,217 | -9 | -0.7% | 42,000 |
| 2024/09/09 | 1,202 | 1,234 | 1,202 | 1,226 | -2 | -0.2% | 24,000 |
1～
50
件表示中 / 5802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 | 123,200円 | +5.3% | -2.2% | 1.62% | 38.48倍 | 1.20倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 有沢製 | 148,800円 | +16.8% | +189.0% | 5.65% | 15.48倍 | 1.02倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 東洋合成 | 603,000円 | +19.5% | +3.2% | 0.66% | 19.14倍 | 2.08倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ＤＮＣ | 62,200円 | +5.0% | -2.0% | 5.47% | 7.76倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 高圧ガス | 80,000円 | +7.2% | +8.2% | 2.50% | 9.20倍 | 0.57倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
