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 |
|---|---|---|---|---|---|---|---|
| 2003/07/29 | 450 | 451.3 | 436.3 | 449.5 | -0.5 | -0.1% | 71,200 |
| 2003/07/28 | 438.8 | 450 | 437.5 | 450 | +11 | +2.5% | 32,800 |
| 2003/07/25 | 436.8 | 439 | 435 | 439 | +2 | +0.5% | 18,400 |
| 2003/07/24 | 450 | 450 | 437 | 437 | -12.8 | -2.8% | 12,400 |
| 2003/07/23 | 455.3 | 455.3 | 437.5 | 449.8 | -5 | -1.1% | 20,800 |
| 2003/07/22 | 455 | 457.8 | 453.8 | 454.8 | -0.2 | ±0% | 100,800 |
| 2003/07/18 | 441.3 | 455 | 441.3 | 455 | +6.2 | +1.4% | 42,400 |
| 2003/07/17 | 450 | 452.3 | 445 | 448.8 | -6 | -1.3% | 45,600 |
| 2003/07/16 | 445 | 455 | 443.8 | 454.8 | +9 | +2% | 54,800 |
| 2003/07/15 | 438.3 | 446 | 437.5 | 445.8 | +13.3 | +3.1% | 63,200 |
| 2003/07/14 | 427.8 | 435 | 427.8 | 432.5 | +6.2 | +1.5% | 36,000 |
| 2003/07/11 | 433 | 433 | 426.3 | 426.3 | -6.7 | -1.5% | 23,600 |
| 2003/07/10 | 432.5 | 435 | 427.8 | 433 | +0.5 | +0.1% | 106,000 |
| 2003/07/09 | 434.8 | 434.8 | 430 | 432.5 | +4 | +0.9% | 47,600 |
| 2003/07/08 | 432.5 | 432.5 | 423.8 | 428.5 | +3.7 | +0.9% | 64,800 |
| 2003/07/07 | 425 | 432.5 | 424.5 | 424.8 | +4 | +1% | 35,200 |
| 2003/07/04 | 423.3 | 425 | 420 | 420.8 | -3 | -0.7% | 28,000 |
| 2003/07/03 | 425 | 427.3 | 423.8 | 423.8 | +0.5 | +0.1% | 42,400 |
| 2003/07/02 | 420 | 424 | 419 | 423.3 | +3.5 | +0.8% | 34,000 |
| 2003/07/01 | 416.8 | 420 | 416.3 | 419.8 | +3.3 | +0.8% | 59,600 |
| 2003/06/30 | 418.5 | 418.5 | 416.5 | 416.5 | -1.5 | -0.4% | 155,200 |
| 2003/06/27 | 420 | 420.3 | 417.3 | 418 | -2 | -0.5% | 32,800 |
| 2003/06/26 | 420 | 423.8 | 417.5 | 420 | +7.5 | +1.8% | 162,400 |
| 2003/06/25 | 412.5 | 421.8 | 412.3 | 412.5 | +8.5 | +2.1% | 82,400 |
| 2003/06/24 | 410 | 417.5 | 398.8 | 404 | -20 | -4.7% | 97,600 |
| 2003/06/23 | 427.5 | 427.5 | 423.8 | 424 | -3.8 | -0.9% | 28,400 |
| 2003/06/20 | 428.8 | 430 | 427.8 | 427.8 | ±0 | ±0% | 29,200 |
| 2003/06/19 | 430 | 430 | 427.8 | 427.8 | +0.3 | +0.1% | 17,200 |
| 2003/06/18 | 425 | 427.5 | 420.5 | 427.5 | ±0 | ±0% | 34,000 |
| 2003/06/17 | 431 | 431 | 427.5 | 427.5 | -2.8 | -0.7% | 36,000 |
| 2003/06/16 | 433.3 | 433.3 | 430.3 | 430.3 | -5.2 | -1.2% | 28,400 |
| 2003/06/13 | 431.8 | 437.5 | 431 | 435.5 | +3.7 | +0.9% | 52,800 |
| 2003/06/12 | 432 | 435.5 | 431.3 | 431.8 | ±0 | ±0% | 24,800 |
| 2003/06/11 | 435.8 | 438.5 | 430 | 431.8 | -3.2 | -0.7% | 43,600 |
| 2003/06/10 | 442.5 | 442.5 | 435 | 435 | -10 | -2.2% | 12,400 |
| 2003/06/09 | 436.3 | 449 | 436.3 | 445 | +10.2 | +2.3% | 29,600 |
| 2003/06/06 | 426.3 | 435 | 426.3 | 434.8 | -5 | -1.1% | 25,200 |
| 2003/06/05 | 437.5 | 440 | 437.5 | 439.8 | +2.3 | +0.5% | 6,800 |
| 2003/06/04 | 438.8 | 438.8 | 437.3 | 437.5 | -2.5 | -0.6% | 7,200 |
| 2003/06/03 | 439.8 | 440 | 438.3 | 440 | ±0 | ±0% | 18,800 |
| 2003/06/02 | 442.5 | 442.5 | 440 | 440 | -10 | -2.2% | 21,200 |
| 2003/05/30 | 450 | 450 | 441.8 | 450 | ±0 | ±0% | 17,600 |
| 2003/05/29 | 453.8 | 453.8 | 445 | 450 | -3.8 | -0.8% | 15,600 |
| 2003/05/28 | 453.8 | 455 | 449 | 453.8 | -0.2 | ±0% | 23,600 |
| 2003/05/27 | 455 | 457.3 | 449.5 | 454 | +4 | +0.9% | 30,000 |
| 2003/05/26 | 434.8 | 453.5 | 434.8 | 450 | -7.3 | -1.6% | 6,000 |
| 2003/05/23 | 446.5 | 457.5 | 446.5 | 457.3 | +9.8 | +2.2% | 5,200 |
| 2003/05/22 | 448.8 | 448.8 | 447.3 | 447.5 | -1.3 | -0.3% | 2,000 |
| 2003/05/21 | 441 | 450.8 | 441 | 448.8 | +7.8 | +1.8% | 10,400 |
| 2003/05/20 | 440.3 | 441 | 437.5 | 441 | +1 | +0.2% | 6,000 |
5351～
5400
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
