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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 444.8 | 448.8 | 444 | 446 | +2.7 | +0.6% | 47,600 |
| 2004/01/28 | 444 | 445.8 | 443.3 | 443.3 | -0.7 | -0.2% | 63,600 |
| 2004/01/27 | 445.3 | 446.8 | 444 | 444 | ±0 | ±0% | 60,000 |
| 2004/01/26 | 447.5 | 450 | 442.8 | 444 | -3.5 | -0.8% | 76,800 |
| 2004/01/23 | 452.3 | 452.5 | 447.5 | 447.5 | -3.3 | -0.7% | 53,600 |
| 2004/01/22 | 455 | 455 | 450.3 | 450.8 | -4.2 | -0.9% | 33,600 |
| 2004/01/21 | 455 | 458 | 453.5 | 455 | -0.3 | -0.1% | 32,400 |
| 2004/01/20 | 459.5 | 459.5 | 455 | 455.3 | -4.7 | -1% | 36,000 |
| 2004/01/19 | 465 | 465 | 455.3 | 460 | +0.7 | +0.2% | 27,600 |
| 2004/01/16 | 456.5 | 459.3 | 452.5 | 459.3 | +0.8 | +0.2% | 34,000 |
| 2004/01/15 | 468.8 | 468.8 | 457.5 | 458.5 | -8.8 | -1.9% | 30,400 |
| 2004/01/14 | 468.8 | 470.3 | 462.8 | 467.3 | +3.5 | +0.8% | 120,400 |
| 2004/01/13 | 457 | 463.8 | 456.8 | 463.8 | +8 | +1.8% | 89,600 |
| 2004/01/09 | 455 | 458.3 | 454.3 | 455.8 | +3.3 | +0.7% | 65,200 |
| 2004/01/08 | 453.8 | 454.8 | 451 | 452.5 | +2 | +0.4% | 38,800 |
| 2004/01/07 | 446.5 | 453.8 | 446.5 | 450.5 | +4.2 | +0.9% | 72,800 |
| 2004/01/06 | 443.8 | 450 | 442.5 | 446.3 | +5 | +1.1% | 56,400 |
| 2004/01/05 | 439 | 441.3 | 436.3 | 441.3 | +8 | +1.8% | 26,000 |
| 2003/12/30 | 433.8 | 436 | 433.3 | 433.3 | +2.3 | +0.5% | 30,000 |
| 2003/12/29 | 427.5 | 434.8 | 426.5 | 431 | +4.5 | +1.1% | 39,600 |
| 2003/12/26 | 427.5 | 430 | 425.8 | 426.5 | -6 | -1.4% | 71,200 |
| 2003/12/25 | 432.5 | 435 | 430 | 432.5 | ±0 | ±0% | 28,000 |
| 2003/12/24 | 437.3 | 437.5 | 430.8 | 432.5 | +1.7 | +0.4% | 35,600 |
| 2003/12/22 | 432.5 | 436.5 | 430.5 | 430.8 | +0.3 | +0.1% | 46,000 |
| 2003/12/19 | 430 | 431.8 | 427.5 | 430.5 | +0.7 | +0.2% | 38,800 |
| 2003/12/18 | 428.3 | 429.8 | 427.5 | 429.8 | +2.3 | +0.5% | 24,400 |
| 2003/12/17 | 427.8 | 428.8 | 426.3 | 427.5 | -0.3 | -0.1% | 98,800 |
| 2003/12/16 | 426.3 | 428.8 | 425.3 | 427.8 | +1.5 | +0.4% | 42,800 |
| 2003/12/15 | 430 | 430 | 425 | 426.3 | +1.8 | +0.4% | 42,800 |
| 2003/12/12 | 430 | 430 | 422.5 | 424.5 | -0.5 | -0.1% | 62,400 |
| 2003/12/11 | 425 | 427.3 | 422.8 | 425 | +2.5 | +0.6% | 53,600 |
| 2003/12/10 | 429.8 | 430 | 422.5 | 422.5 | -5.3 | -1.2% | 24,800 |
| 2003/12/09 | 423.3 | 430 | 423.3 | 427.8 | +5.3 | +1.3% | 34,400 |
| 2003/12/08 | 427.8 | 430 | 422.5 | 422.5 | -3.8 | -0.9% | 27,600 |
| 2003/12/05 | 432.3 | 432.5 | 426.3 | 426.3 | -1.5 | -0.4% | 30,800 |
| 2003/12/04 | 432.5 | 432.5 | 425 | 427.8 | +2.8 | +0.7% | 22,800 |
| 2003/12/03 | 421.3 | 425 | 420 | 425 | +4.2 | +1% | 62,400 |
| 2003/12/02 | 420.3 | 423.8 | 417.5 | 420.8 | +6 | +1.4% | 44,400 |
| 2003/12/01 | 415 | 417.5 | 412.8 | 414.8 | -5.2 | -1.2% | 53,200 |
| 2003/11/28 | 413.3 | 425 | 412.5 | 420 | +10 | +2.4% | 124,800 |
| 2003/11/27 | 413.3 | 413.3 | 409.8 | 410 | -3.3 | -0.8% | 87,600 |
| 2003/11/26 | 410 | 415 | 410 | 413.3 | -0.2 | ±0% | 70,400 |
| 2003/11/25 | 412.5 | 413.8 | 412.5 | 413.5 | +2.2 | +0.5% | 16,800 |
| 2003/11/21 | 412.5 | 413.8 | 410 | 411.3 | -2.2 | -0.5% | 49,200 |
| 2003/11/20 | 414.8 | 414.8 | 412.8 | 413.5 | -1.3 | -0.3% | 11,600 |
| 2003/11/19 | 419.5 | 419.5 | 412.5 | 414.8 | +0.8 | +0.2% | 19,600 |
| 2003/11/18 | 412.3 | 422.3 | 412.3 | 414 | +1.5 | +0.4% | 63,600 |
| 2003/11/17 | 425 | 425 | 412.5 | 412.5 | -7.5 | -1.8% | 68,000 |
| 2003/11/14 | 415 | 422.5 | 415 | 420 | +2 | +0.5% | 25,600 |
| 2003/11/13 | 420 | 422.5 | 415 | 418 | +0.2 | ±0% | 16,400 |
5101～
5150
件表示中 / 5803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 | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22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 | 148,700円 | +16.8% | +189.0% | 5.65% | 15.47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 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09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 | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83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 | 82,400円 | +7.2% | +8.2% | 2.43% | 9.47倍 | 0.59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
