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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,200 | 1,216 | 1,180 | 1,195 | -17 | -1.4% | 35,000 |
| 2025/05/29 | 1,213 | 1,216 | 1,201 | 1,212 | +11 | +0.9% | 44,200 |
| 2025/05/28 | 1,222 | 1,223 | 1,201 | 1,201 | -3 | -0.2% | 42,000 |
| 2025/05/27 | 1,235 | 1,251 | 1,204 | 1,204 | -26 | -2.1% | 28,900 |
| 2025/05/26 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 38,400 |
| 2025/05/23 | 1,256 | 1,271 | 1,250 | 1,250 | -6 | -0.5% | 34,800 |
| 2025/05/22 | 1,252 | 1,271 | 1,248 | 1,256 | -14 | -1.1% | 36,600 |
| 2025/05/21 | 1,288 | 1,290 | 1,265 | 1,270 | -18 | -1.4% | 42,800 |
| 2025/05/20 | 1,311 | 1,311 | 1,263 | 1,288 | -23 | -1.8% | 75,400 |
| 2025/05/19 | 1,262 | 1,315 | 1,253 | 1,311 | +34 | +2.7% | 96,500 |
| 2025/05/16 | 1,238 | 1,289 | 1,237 | 1,277 | +94 | +7.9% | 107,500 |
| 2025/05/15 | 1,203 | 1,209 | 1,175 | 1,183 | -22 | -1.8% | 92,000 |
| 2025/05/14 | 1,208 | 1,211 | 1,187 | 1,205 | -3 | -0.2% | 34,900 |
| 2025/05/13 | 1,229 | 1,233 | 1,208 | 1,208 | -17 | -1.4% | 26,800 |
| 2025/05/12 | 1,244 | 1,249 | 1,219 | 1,225 | -20 | -1.6% | 27,200 |
| 2025/05/09 | 1,250 | 1,265 | 1,243 | 1,245 | -4 | -0.3% | 23,000 |
| 2025/05/08 | 1,284 | 1,285 | 1,245 | 1,249 | -34 | -2.7% | 35,600 |
| 2025/05/07 | 1,224 | 1,287 | 1,224 | 1,283 | +46 | +3.7% | 37,700 |
| 2025/05/02 | 1,230 | 1,244 | 1,218 | 1,237 | -14 | -1.1% | 25,800 |
| 2025/05/01 | 1,257 | 1,257 | 1,237 | 1,251 | -6 | -0.5% | 23,600 |
| 2025/04/30 | 1,255 | 1,267 | 1,250 | 1,257 | -6 | -0.5% | 30,300 |
| 2025/04/28 | 1,282 | 1,282 | 1,255 | 1,263 | -31 | -2.4% | 24,700 |
| 2025/04/25 | 1,294 | 1,305 | 1,288 | 1,294 | -14 | -1.1% | 29,600 |
| 2025/04/24 | 1,352 | 1,394 | 1,301 | 1,308 | -54 | -4% | 67,000 |
| 2025/04/23 | 1,390 | 1,401 | 1,339 | 1,362 | -58 | -4.1% | 158,900 |
| 2025/04/22 | 1,339 | 1,423 | 1,339 | 1,420 | +111 | +8.5% | 156,800 |
| 2025/04/21 | 1,293 | 1,310 | 1,269 | 1,309 | +16 | +1.2% | 49,300 |
| 2025/04/18 | 1,252 | 1,295 | 1,251 | 1,293 | +52 | +4.2% | 36,100 |
| 2025/04/17 | 1,240 | 1,252 | 1,230 | 1,241 | +1 | +0.1% | 20,500 |
| 2025/04/16 | 1,231 | 1,252 | 1,222 | 1,240 | +6 | +0.5% | 33,400 |
| 2025/04/15 | 1,223 | 1,248 | 1,221 | 1,234 | ±0 | ±0% | 30,300 |
| 2025/04/14 | 1,230 | 1,237 | 1,214 | 1,234 | +17 | +1.4% | 53,100 |
| 2025/04/11 | 1,150 | 1,223 | 1,150 | 1,217 | +8 | +0.7% | 78,500 |
| 2025/04/10 | 1,200 | 1,210 | 1,175 | 1,209 | +65 | +5.7% | 61,200 |
| 2025/04/09 | 1,085 | 1,181 | 1,083 | 1,144 | +48 | +4.4% | 219,900 |
| 2025/04/08 | 1,037 | 1,108 | 1,035 | 1,096 | +89 | +8.8% | 48,000 |
| 2025/04/07 | 992 | 1,035 | 992 | 1,007 | -95 | -8.6% | 56,000 |
| 2025/04/04 | 1,174 | 1,174 | 1,098 | 1,102 | -102 | -8.5% | 75,200 |
| 2025/04/03 | 1,185 | 1,214 | 1,185 | 1,204 | -41 | -3.3% | 50,300 |
| 2025/04/02 | 1,200 | 1,284 | 1,200 | 1,245 | +57 | +4.8% | 149,100 |
| 2025/04/01 | 1,205 | 1,210 | 1,188 | 1,188 | -1 | -0.1% | 32,600 |
| 2025/03/31 | 1,233 | 1,245 | 1,189 | 1,189 | -50 | -4% | 53,500 |
| 2025/03/28 | 1,254 | 1,255 | 1,223 | 1,239 | -34 | -2.7% | 116,800 |
| 2025/03/27 | 1,262 | 1,314 | 1,257 | 1,273 | -4 | -0.3% | 307,500 |
| 2025/03/26 | 1,272 | 1,280 | 1,263 | 1,277 | +21 | +1.7% | 108,200 |
| 2025/03/25 | 1,252 | 1,265 | 1,247 | 1,256 | +5 | +0.4% | 71,000 |
| 2025/03/24 | 1,280 | 1,289 | 1,251 | 1,251 | -29 | -2.3% | 94,700 |
| 2025/03/21 | 1,272 | 1,284 | 1,272 | 1,280 | -4 | -0.3% | 65,100 |
| 2025/03/19 | 1,284 | 1,300 | 1,284 | 1,284 | -2 | -0.2% | 47,300 |
| 2025/03/18 | 1,290 | 1,297 | 1,281 | 1,286 | +7 | +0.5% | 52,100 |
1～
50
件表示中 / 5927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 | 119,500円 | +5.6% | +3.2% | 1.67% | 19.42倍 | 1.13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 |
| コ タ | 144,700円 | +3.1% | +6.2% | 1.38% | 29.35倍 | 3.58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 |
| ＤＮＣ | 64,400円 | -1.6% | -28.8% | 5.90% | 8.81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 |
| 堺化学 | 262,600円 | +1.9% | +3.5% | 4.95% | 7.74倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 日特塗 | 181,800円 | -4.6% | -24.0% | 6.05% | 9.89倍 | 0.69倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
