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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 470.3 | 475 | 470 | 472.5 | -2.5 | -0.5% | 44,400 |
| 2003/01/22 | 477.5 | 480 | 472.5 | 475 | +0.7 | +0.1% | 23,200 |
| 2003/01/21 | 465.3 | 475 | 465.3 | 474.3 | +5.5 | +1.2% | 20,800 |
| 2003/01/20 | 482.3 | 482.3 | 462.5 | 468.8 | -8.7 | -1.8% | 82,800 |
| 2003/01/17 | 487.5 | 490 | 476 | 477.5 | -10 | -2.1% | 63,200 |
| 2003/01/16 | 487.5 | 490 | 482.8 | 487.5 | ±0 | ±0% | 44,000 |
| 2003/01/15 | 490 | 495 | 485 | 487.5 | -7.5 | -1.5% | 82,400 |
| 2003/01/14 | 490 | 495 | 482.8 | 495 | +12.5 | +2.6% | 90,000 |
| 2003/01/10 | 475.8 | 484.5 | 475.5 | 482.5 | +7.5 | +1.6% | 97,600 |
| 2003/01/09 | 467.8 | 475 | 467.5 | 475 | +5 | +1.1% | 138,000 |
| 2003/01/08 | 467.5 | 470 | 461.3 | 470 | ±0 | ±0% | 130,800 |
| 2003/01/07 | 467.5 | 470 | 460 | 470 | ±0 | ±0% | 72,400 |
| 2003/01/06 | 465 | 470 | 457.5 | 470 | ±0 | ±0% | 64,400 |
| 2002/12/30 | 454.5 | 485 | 450 | 470 | +17.7 | +3.9% | 84,400 |
| 2002/12/27 | 450.3 | 452.3 | 449.5 | 452.3 | +2.8 | +0.6% | 132,800 |
| 2002/12/26 | 445.3 | 450.5 | 437.5 | 449.5 | +15.7 | +3.6% | 125,600 |
| 2002/12/25 | 435 | 435 | 422.5 | 433.8 | -8.7 | -2% | 82,000 |
| 2002/12/24 | 441 | 442.5 | 430 | 442.5 | -6 | -1.3% | 62,800 |
| 2002/12/20 | 427.5 | 448.8 | 422.5 | 448.5 | +28.5 | +6.8% | 176,800 |
| 2002/12/19 | 447.8 | 450 | 420 | 420 | -27.5 | -6.1% | 96,400 |
| 2002/12/18 | 450 | 462.5 | 447.5 | 447.5 | -2.5 | -0.6% | 31,200 |
| 2002/12/17 | 462.5 | 462.5 | 442.5 | 450 | -12.5 | -2.7% | 90,800 |
| 2002/12/16 | 472.5 | 487.5 | 460 | 462.5 | +5 | +1.1% | 62,000 |
| 2002/12/13 | 455 | 457.5 | 450 | 457.5 | -14.8 | -3.1% | 127,600 |
| 2002/12/12 | 457.5 | 472.5 | 457.5 | 472.3 | -1 | -0.2% | 4,400 |
| 2002/12/11 | 473.5 | 473.5 | 473 | 473.3 | -1.2 | -0.3% | 2,000 |
| 2002/12/10 | 477.5 | 477.5 | 450 | 474.5 | -25.5 | -5.1% | 30,000 |
| 2002/12/09 | 500 | 500 | 500 | 500 | ±0 | ±0% | 2,000 |
| 2002/12/06 | 500 | 500 | 500 | 500 | ±0 | ±0% | 2,000 |
| 2002/12/05 | 500 | 500 | 499.8 | 500 | +0.2 | ±0% | 13,600 |
| 2002/12/04 | 499.8 | 499.8 | 499.8 | 499.8 | -4 | -0.8% | 10,400 |
| 2002/12/03 | 512.5 | 512.5 | 495 | 503.8 | -8.7 | -1.7% | 46,400 |
| 2002/12/02 | 495 | 512.5 | 495 | 512.5 | +17.5 | +3.5% | 11,200 |
| 2002/11/29 | 500 | 516.3 | 495 | 495 | -5 | -1% | 17,600 |
| 2002/11/28 | 480 | 500 | 477.5 | 500 | +12.5 | +2.6% | 21,600 |
| 2002/11/27 | 487.5 | 487.5 | 487.3 | 487.5 | ±0 | ±0% | 29,200 |
| 2002/11/26 | 501.3 | 525 | 487.5 | 487.5 | -20 | -3.9% | 103,200 |
| 2002/11/25 | 548.8 | 550 | 507.5 | 507.5 | -42.5 | -7.7% | 26,400 |
| 2002/11/22 | 550 | 565 | 540 | 550 | ±0 | ±0% | 33,200 |
| 2002/11/21 | 495 | 560 | 495 | 550 | +15 | +2.8% | 19,200 |
| 2002/11/20 | 503.8 | 550 | 493.8 | 535 | +1.2 | +0.2% | 18,800 |
| 2002/11/19 | 533.8 | 533.8 | 533.8 | 533.8 | -3.7 | -0.7% | 20,000 |
| 2002/11/18 | 537.5 | 537.5 | 537.5 | 537.5 | -12.5 | -2.3% | 17,200 |
| 2002/11/15 | 550 | 550 | 550 | 550 | ±0 | ±0% | 6,000 |
| 2002/11/14 | 561.3 | 562.5 | 550 | 550 | -12.5 | -2.2% | 12,400 |
| 2002/11/13 | 550 | 562.5 | 550 | 562.5 | +25 | +4.7% | 3,600 |
| 2002/11/12 | 580 | 580 | 537.5 | 537.5 | -42.5 | -7.3% | 9,600 |
| 2002/11/11 | 580 | 580 | 575 | 580 | ±0 | ±0% | 11,200 |
| 2002/11/08 | 580 | 580 | 580 | 580 | +5 | +0.9% | 800 |
| 2002/11/07 | 600 | 600 | 575 | 575 | -10 | -1.7% | 18,400 |
5351～
5400
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
