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 |
|---|---|---|---|---|---|---|---|
| 2002/07/23 | 511.3 | 555 | 511.3 | 531.3 | +16.3 | +3.2% | 41,200 |
| 2002/07/22 | 512.5 | 517.5 | 512.5 | 515 | -22.5 | -4.2% | 117,600 |
| 2002/07/19 | 525 | 537.5 | 525 | 537.5 | -26.3 | -4.7% | 14,800 |
| 2002/07/18 | 567.5 | 567.5 | 562.5 | 563.8 | -6.2 | -1.1% | 100,800 |
| 2002/07/17 | 567.5 | 582.5 | 567.5 | 570 | -23.8 | -4% | 238,000 |
| 2002/07/16 | 562.5 | 595 | 562.5 | 593.8 | +33.8 | +6% | 242,400 |
| 2002/07/15 | 565 | 570 | 558.8 | 560 | -15 | -2.6% | 71,200 |
| 2002/07/12 | 532.5 | 575 | 532.5 | 575 | +32.5 | +6% | 115,600 |
| 2002/07/11 | 533.8 | 542.5 | 525 | 542.5 | ±0 | ±0% | 91,200 |
| 2002/07/10 | 508.8 | 545 | 505 | 542.5 | +37.5 | +7.4% | 31,200 |
| 2002/07/09 | 490 | 505 | 490 | 505 | +17.5 | +3.6% | 48,800 |
| 2002/07/08 | 482.5 | 487.5 | 482.5 | 487.5 | +10 | +2.1% | 34,400 |
| 2002/07/05 | 477.5 | 480 | 476.3 | 477.5 | +1.2 | +0.3% | 46,000 |
| 2002/07/04 | 487.5 | 487.5 | 476.3 | 476.3 | +0.5 | +0.1% | 26,400 |
| 2002/07/03 | 475.8 | 475.8 | 475.8 | 475.8 | +0.3 | +0.1% | 400 |
| 2002/07/02 | 475 | 483 | 475 | 475.5 | +0.5 | +0.1% | 2,000 |
| 2002/07/01 | 475 | 477.5 | 475 | 475 | +1.2 | +0.3% | 14,000 |
| 2002/06/28 | 467.5 | 482.5 | 467.5 | 473.8 | +6.3 | +1.3% | 46,000 |
| 2002/06/27 | 463.8 | 467.5 | 462.5 | 467.5 | +5 | +1.1% | 28,800 |
| 2002/06/26 | 463.8 | 465 | 462.5 | 462.5 | -1.3 | -0.3% | 32,400 |
| 2002/06/25 | 463.3 | 463.8 | 462.5 | 463.8 | +1 | +0.2% | 46,000 |
| 2002/06/24 | 475 | 480 | 462.5 | 462.8 | -12.2 | -2.6% | 45,600 |
| 2002/06/21 | 475 | 475 | 467.5 | 475 | ±0 | ±0% | 30,800 |
| 2002/06/20 | 475 | 475.3 | 474.8 | 475 | -0.3 | -0.1% | 68,800 |
| 2002/06/19 | 480 | 480 | 475 | 475.3 | -7.2 | -1.5% | 42,800 |
| 2002/06/18 | 475 | 486.3 | 475 | 482.5 | +7.5 | +1.6% | 28,800 |
| 2002/06/17 | 487.3 | 487.3 | 475 | 475 | -12.5 | -2.6% | 62,400 |
| 2002/06/14 | 497.5 | 499.8 | 487.5 | 487.5 | -12.5 | -2.5% | 66,400 |
| 2002/06/13 | 472.5 | 500 | 472.5 | 500 | +32.5 | +7% | 100,400 |
| 2002/06/12 | 465 | 468.8 | 463.5 | 467.5 | +3 | +0.6% | 117,200 |
| 2002/06/11 | 465 | 465 | 460 | 464.5 | +2 | +0.4% | 66,000 |
| 2002/06/10 | 455 | 463.8 | 455 | 462.5 | ±0 | ±0% | 82,000 |
| 2002/06/07 | 463.8 | 463.8 | 460 | 462.5 | ±0 | ±0% | 54,400 |
| 2002/06/06 | 457.5 | 465 | 455 | 462.5 | +7.5 | +1.6% | 95,200 |
| 2002/06/05 | 460 | 462.5 | 455 | 455 | -5 | -1.1% | 33,600 |
| 2002/06/04 | 452.5 | 462.5 | 452.5 | 460 | +2.5 | +0.5% | 49,200 |
| 2002/06/03 | 451.3 | 457.5 | 450 | 457.5 | ±0 | ±0% | 93,600 |
| 2002/05/31 | 450.3 | 457.5 | 450.3 | 457.5 | +4.2 | +0.9% | 21,200 |
| 2002/05/30 | 450 | 456.3 | 450 | 453.3 | +13.3 | +3% | 89,600 |
| 2002/05/29 | 445 | 445 | 435.5 | 440 | -6.3 | -1.4% | 28,000 |
| 2002/05/28 | 445 | 448.8 | 435 | 446.3 | +1.3 | +0.3% | 88,000 |
| 2002/05/27 | 437.5 | 445 | 428.8 | 445 | +42.5 | +10.6% | 116,000 |
| 2002/05/24 | 400 | 406.3 | 400 | 402.5 | +10 | +2.5% | 111,600 |
| 2002/05/23 | 395 | 395 | 392.5 | 392.5 | -2.5 | -0.6% | 24,400 |
| 2002/05/22 | 394.3 | 398.8 | 392.5 | 395 | ±0 | ±0% | 35,200 |
| 2002/05/21 | 402.5 | 402.5 | 394.8 | 395 | -7.5 | -1.9% | 48,800 |
| 2002/05/20 | 395 | 407 | 392.5 | 402.5 | +17.5 | +4.5% | 149,200 |
| 2002/05/17 | 384.8 | 385 | 382.3 | 385 | +0.2 | +0.1% | 86,000 |
| 2002/05/16 | 392.5 | 392.5 | 384.8 | 384.8 | -0.2 | -0.1% | 13,600 |
| 2002/05/15 | 388.8 | 392.5 | 385 | 385 | -3.8 | -1% | 40,400 |
5651～
5700
件表示中 / 5981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 | 120,200円 | +5.6% | +16.5% | 1.66% | 18.63倍 | 1.14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 |
| 関電化 | 82,800円 | +6.7% | -11.2% | 2.17% | 17.62倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 北興化 | 161,900円 | +2.8% | +0.2% | 2.47% | 11.00倍 | 0.87倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| コ タ | 139,000円 | +3.1% | +6.2% | 1.44% | 28.19倍 | 3.44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 |
| ニチバン | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
