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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,273 | 1,299 | 1,222 | 1,228 | -51 | -4% | 36,900 |
| 2024/09/05 | 1,249 | 1,296 | 1,245 | 1,279 | +30 | +2.4% | 47,700 |
| 2024/09/04 | 1,200 | 1,254 | 1,195 | 1,249 | +28 | +2.3% | 56,200 |
| 2024/09/03 | 1,220 | 1,235 | 1,210 | 1,221 | -2 | -0.2% | 26,800 |
| 2024/09/02 | 1,280 | 1,280 | 1,212 | 1,223 | -64 | -5% | 72,400 |
| 2024/08/30 | 1,330 | 1,334 | 1,274 | 1,287 | -4 | -0.3% | 73,700 |
| 2024/08/29 | 1,308 | 1,315 | 1,277 | 1,291 | -20 | -1.5% | 24,900 |
| 2024/08/28 | 1,336 | 1,350 | 1,302 | 1,311 | -32 | -2.4% | 25,000 |
| 2024/08/27 | 1,334 | 1,349 | 1,328 | 1,343 | +17 | +1.3% | 33,900 |
| 2024/08/26 | 1,309 | 1,340 | 1,309 | 1,326 | +17 | +1.3% | 40,200 |
| 2024/08/23 | 1,315 | 1,335 | 1,299 | 1,309 | -9 | -0.7% | 32,300 |
| 2024/08/22 | 1,288 | 1,324 | 1,287 | 1,318 | +44 | +3.5% | 57,100 |
| 2024/08/21 | 1,277 | 1,280 | 1,261 | 1,274 | -6 | -0.5% | 32,000 |
| 2024/08/20 | 1,239 | 1,288 | 1,227 | 1,280 | +55 | +4.5% | 53,100 |
| 2024/08/19 | 1,207 | 1,239 | 1,203 | 1,225 | +2 | +0.2% | 30,200 |
| 2024/08/16 | 1,207 | 1,225 | 1,191 | 1,223 | +25 | +2.1% | 45,400 |
| 2024/08/15 | 1,260 | 1,281 | 1,198 | 1,198 | -49 | -3.9% | 91,500 |
| 2024/08/14 | 1,310 | 1,318 | 1,223 | 1,247 | -66 | -5% | 138,200 |
| 2024/08/13 | 1,250 | 1,329 | 1,240 | 1,313 | +112 | +9.3% | 165,700 |
| 2024/08/09 | 1,182 | 1,220 | 1,167 | 1,201 | +49 | +4.3% | 137,400 |
| 2024/08/08 | 1,104 | 1,173 | 1,104 | 1,152 | +13 | +1.1% | 75,100 |
| 2024/08/07 | 1,125 | 1,162 | 1,103 | 1,139 | +2 | +0.2% | 88,400 |
| 2024/08/06 | 1,103 | 1,155 | 1,067 | 1,137 | +124 | +12.2% | 148,200 |
| 2024/08/05 | 1,041 | 1,063 | 983 | 1,013 | -58 | -5.4% | 76,600 |
| 2024/08/02 | 1,100 | 1,108 | 1,063 | 1,071 | -57 | -5.1% | 68,700 |
| 2024/08/01 | 1,121 | 1,146 | 1,115 | 1,128 | +3 | +0.3% | 60,400 |
| 2024/07/31 | 1,091 | 1,127 | 1,082 | 1,125 | +26 | +2.4% | 42,900 |
| 2024/07/30 | 1,111 | 1,123 | 1,084 | 1,099 | -12 | -1.1% | 35,400 |
| 2024/07/29 | 1,103 | 1,111 | 1,097 | 1,111 | +25 | +2.3% | 32,000 |
| 2024/07/26 | 1,068 | 1,093 | 1,057 | 1,086 | +20 | +1.9% | 53,500 |
| 2024/07/25 | 1,049 | 1,076 | 1,044 | 1,066 | +5 | +0.5% | 50,700 |
| 2024/07/24 | 1,075 | 1,086 | 1,058 | 1,061 | -24 | -2.2% | 32,300 |
| 2024/07/23 | 1,090 | 1,095 | 1,072 | 1,085 | ±0 | ±0% | 26,200 |
| 2024/07/22 | 1,108 | 1,108 | 1,085 | 1,085 | -26 | -2.3% | 26,100 |
| 2024/07/19 | 1,110 | 1,122 | 1,102 | 1,111 | -6 | -0.5% | 31,100 |
| 2024/07/18 | 1,108 | 1,135 | 1,103 | 1,117 | -1 | -0.1% | 32,900 |
| 2024/07/17 | 1,125 | 1,137 | 1,116 | 1,118 | -2 | -0.2% | 39,800 |
| 2024/07/16 | 1,132 | 1,150 | 1,111 | 1,120 | ±0 | ±0% | 38,900 |
| 2024/07/12 | 1,146 | 1,153 | 1,111 | 1,120 | -10 | -0.9% | 60,800 |
| 2024/07/11 | 1,144 | 1,161 | 1,124 | 1,130 | -10 | -0.9% | 93,200 |
| 2024/07/10 | 1,088 | 1,145 | 1,088 | 1,140 | +55 | +5.1% | 135,000 |
| 2024/07/09 | 1,083 | 1,096 | 1,062 | 1,085 | -9 | -0.8% | 88,800 |
| 2024/07/08 | 1,112 | 1,112 | 1,083 | 1,094 | -34 | -3% | 120,300 |
| 2024/07/05 | 1,153 | 1,153 | 1,119 | 1,128 | -39 | -3.3% | 82,400 |
| 2024/07/04 | 1,187 | 1,187 | 1,148 | 1,167 | -22 | -1.9% | 78,800 |
| 2024/07/03 | 1,171 | 1,189 | 1,146 | 1,189 | +18 | +1.5% | 98,400 |
| 2024/07/02 | 1,204 | 1,215 | 1,166 | 1,171 | -38 | -3.1% | 90,400 |
| 2024/07/01 | 1,234 | 1,240 | 1,202 | 1,209 | -12 | -1% | 65,500 |
| 2024/06/28 | 1,261 | 1,269 | 1,212 | 1,221 | -48 | -3.8% | 75,800 |
| 2024/06/27 | 1,310 | 1,325 | 1,261 | 1,269 | -46 | -3.5% | 72,200 |
51～
100
件表示中 / 5802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 | 123,700円 | +5.3% | -2.2% | 1.62% | 38.64倍 | 1.20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 | 148,200円 | +16.8% | +189.0% | 5.67% | 15.42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 | 611,000円 | +19.5% | +3.2% | 0.65% | 19.39倍 | 2.11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 | 62,300円 | +5.0% | -2.0% | 5.46% | 7.77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 | 80,700円 | +7.2% | +8.2% | 2.48% | 9.28倍 | 0.57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
