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 |
|---|---|---|---|---|---|---|---|
| 2003/10/09 | 451.3 | 451.3 | 439 | 439 | -4.8 | -1.1% | 55,600 |
| 2003/10/08 | 447.8 | 447.8 | 440 | 443.8 | +1.3 | +0.3% | 34,000 |
| 2003/10/07 | 444.8 | 445 | 440 | 442.5 | ±0 | ±0% | 42,000 |
| 2003/10/06 | 453.8 | 457.5 | 442.5 | 442.5 | -11.3 | -2.5% | 53,600 |
| 2003/10/03 | 458.8 | 458.8 | 451.3 | 453.8 | -5 | -1.1% | 42,000 |
| 2003/10/02 | 450 | 459 | 450 | 458.8 | -6.2 | -1.3% | 41,200 |
| 2003/10/01 | 460 | 471.5 | 457.5 | 465 | +15 | +3.3% | 144,000 |
| 2003/09/30 | 456.8 | 457.5 | 450 | 450 | -7.5 | -1.6% | 24,400 |
| 2003/09/29 | 455 | 457.5 | 450.3 | 457.5 | +2.5 | +0.5% | 27,200 |
| 2003/09/26 | 445.3 | 456 | 445.3 | 455 | +10.5 | +2.4% | 70,000 |
| 2003/09/25 | 437.5 | 445 | 435 | 444.5 | +10.2 | +2.3% | 60,000 |
| 2003/09/24 | 437.5 | 437.5 | 431.3 | 434.3 | -3.2 | -0.7% | 28,000 |
| 2003/09/22 | 437.5 | 440 | 436.8 | 437.5 | ±0 | ±0% | 42,400 |
| 2003/09/19 | 450 | 450 | 433.3 | 437.5 | -13 | -2.9% | 92,400 |
| 2003/09/18 | 455 | 455 | 450 | 450.5 | -2.5 | -0.6% | 25,600 |
| 2003/09/17 | 461.5 | 461.5 | 448.8 | 453 | +6.5 | +1.5% | 48,400 |
| 2003/09/16 | 443.8 | 450 | 443.8 | 446.5 | +5.2 | +1.2% | 72,000 |
| 2003/09/12 | 444.8 | 444.8 | 441.3 | 441.3 | +1 | +0.2% | 59,600 |
| 2003/09/11 | 435 | 444 | 432.8 | 440.3 | +6.3 | +1.5% | 37,600 |
| 2003/09/10 | 431.3 | 440 | 431 | 434 | +4 | +0.9% | 61,200 |
| 2003/09/09 | 428.8 | 435 | 428.8 | 430 | +1 | +0.2% | 92,400 |
| 2003/09/08 | 432.3 | 437.5 | 429 | 429 | -2.3 | -0.5% | 96,400 |
| 2003/09/05 | 427.5 | 436 | 427.5 | 431.3 | -2.7 | -0.6% | 36,400 |
| 2003/09/04 | 438.5 | 438.5 | 431.5 | 434 | -4.5 | -1% | 16,400 |
| 2003/09/03 | 429.5 | 442.5 | 429.5 | 438.5 | +1.5 | +0.3% | 48,400 |
| 2003/09/02 | 440 | 452.3 | 430 | 437 | -15.8 | -3.5% | 66,400 |
| 2003/09/01 | 457.5 | 457.5 | 450 | 452.8 | -4.7 | -1% | 6,400 |
| 2003/08/29 | 450 | 457.5 | 438.8 | 457.5 | +5.2 | +1.1% | 52,400 |
| 2003/08/28 | 455 | 455 | 450 | 452.3 | -4.7 | -1% | 18,800 |
| 2003/08/27 | 461.3 | 461.3 | 456.3 | 457 | -4.3 | -0.9% | 12,000 |
| 2003/08/26 | 475 | 475 | 460 | 461.3 | -13.7 | -2.9% | 19,200 |
| 2003/08/25 | 475 | 479.8 | 474.8 | 475 | +12.2 | +2.6% | 17,600 |
| 2003/08/22 | 460 | 463.8 | 458.8 | 462.8 | +4.8 | +1% | 39,600 |
| 2003/08/21 | 458.8 | 458.8 | 457.3 | 458 | +0.7 | +0.2% | 12,800 |
| 2003/08/20 | 458.8 | 458.8 | 456.3 | 457.3 | +1 | +0.2% | 13,600 |
| 2003/08/19 | 457.5 | 457.8 | 450.5 | 456.3 | -1.2 | -0.3% | 14,800 |
| 2003/08/18 | 460.5 | 460.5 | 450 | 457.5 | +2.5 | +0.5% | 20,400 |
| 2003/08/15 | 455 | 455 | 448.8 | 455 | +0.5 | +0.1% | 27,600 |
| 2003/08/14 | 455 | 456.5 | 453.8 | 454.5 | -0.5 | -0.1% | 15,200 |
| 2003/08/13 | 453.5 | 455 | 453.5 | 455 | +1.5 | +0.3% | 11,600 |
| 2003/08/12 | 450 | 453.5 | 447.3 | 453.5 | +1 | +0.2% | 14,800 |
| 2003/08/11 | 457.5 | 458.8 | 450 | 452.5 | ±0 | ±0% | 12,800 |
| 2003/08/08 | 452.5 | 457.5 | 452.3 | 452.5 | +2.5 | +0.6% | 27,600 |
| 2003/08/07 | 449.8 | 455 | 445 | 450 | ±0 | ±0% | 63,600 |
| 2003/08/06 | 444.8 | 450 | 440 | 450 | +5 | +1.1% | 10,000 |
| 2003/08/05 | 442.5 | 450 | 442.5 | 445 | +5 | +1.1% | 75,200 |
| 2003/08/04 | 442 | 442.5 | 440 | 440 | -2.5 | -0.6% | 11,600 |
| 2003/08/01 | 445 | 447.5 | 437.5 | 442.5 | -5 | -1.1% | 62,000 |
| 2003/07/31 | 445 | 450.3 | 445 | 447.5 | -2.5 | -0.6% | 28,400 |
| 2003/07/30 | 449.5 | 450 | 445 | 450 | +0.5 | +0.1% | 34,400 |
5301～
5350
件表示中 / 5931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 | +5.6% | +3.2% | 1.62% | 20.02倍 | 1.16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 |
| 有沢製 | 142,500円 | +3.2% | -14.6% | 6.18% | 14.79倍 | 0.97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 |
| ＤＮＣ | 63,500円 | -1.6% | -28.8% | 5.98% | 8.65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 | 266,100円 | +1.9% | +3.5% | 4.89% | 7.84倍 | 0.55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 | 180,100円 | -4.6% | -24.0% | 6.11% | 9.79倍 | 0.68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
