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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 1,280 | 1,297 | 1,277 | 1,279 | +11 | +0.9% | 55,200 |
| 2025/03/14 | 1,274 | 1,287 | 1,265 | 1,268 | -15 | -1.2% | 51,800 |
| 2025/03/13 | 1,291 | 1,301 | 1,275 | 1,283 | -2 | -0.2% | 51,500 |
| 2025/03/12 | 1,305 | 1,305 | 1,276 | 1,285 | -10 | -0.8% | 38,300 |
| 2025/03/11 | 1,290 | 1,304 | 1,279 | 1,295 | -12 | -0.9% | 36,000 |
| 2025/03/10 | 1,290 | 1,314 | 1,282 | 1,307 | +15 | +1.2% | 86,500 |
| 2025/03/07 | 1,299 | 1,300 | 1,276 | 1,292 | -31 | -2.3% | 53,600 |
| 2025/03/06 | 1,300 | 1,323 | 1,288 | 1,323 | +31 | +2.4% | 75,000 |
| 2025/03/05 | 1,297 | 1,301 | 1,278 | 1,292 | -6 | -0.5% | 46,500 |
| 2025/03/04 | 1,264 | 1,298 | 1,243 | 1,298 | +16 | +1.2% | 73,300 |
| 2025/03/03 | 1,219 | 1,282 | 1,219 | 1,282 | +93 | +7.8% | 119,900 |
| 2025/02/28 | 1,196 | 1,204 | 1,175 | 1,189 | -15 | -1.2% | 40,100 |
| 2025/02/27 | 1,188 | 1,210 | 1,178 | 1,204 | +22 | +1.9% | 51,100 |
| 2025/02/26 | 1,200 | 1,215 | 1,173 | 1,182 | -26 | -2.2% | 45,200 |
| 2025/02/25 | 1,211 | 1,212 | 1,191 | 1,208 | -19 | -1.5% | 38,000 |
| 2025/02/21 | 1,235 | 1,246 | 1,216 | 1,227 | -10 | -0.8% | 25,200 |
| 2025/02/20 | 1,261 | 1,265 | 1,232 | 1,237 | -32 | -2.5% | 21,600 |
| 2025/02/19 | 1,273 | 1,297 | 1,262 | 1,269 | -10 | -0.8% | 21,100 |
| 2025/02/18 | 1,266 | 1,279 | 1,258 | 1,279 | +6 | +0.5% | 14,900 |
| 2025/02/17 | 1,255 | 1,275 | 1,252 | 1,273 | +12 | +1% | 14,700 |
| 2025/02/14 | 1,276 | 1,276 | 1,252 | 1,261 | ±0 | ±0% | 14,900 |
| 2025/02/13 | 1,256 | 1,278 | 1,256 | 1,261 | +6 | +0.5% | 17,600 |
| 2025/02/12 | 1,282 | 1,284 | 1,252 | 1,255 | -27 | -2.1% | 26,700 |
| 2025/02/10 | 1,275 | 1,301 | 1,274 | 1,282 | -5 | -0.4% | 36,300 |
| 2025/02/07 | 1,294 | 1,294 | 1,275 | 1,287 | -8 | -0.6% | 28,000 |
| 2025/02/06 | 1,271 | 1,295 | 1,268 | 1,295 | +35 | +2.8% | 23,300 |
| 2025/02/05 | 1,259 | 1,272 | 1,254 | 1,260 | +8 | +0.6% | 15,400 |
| 2025/02/04 | 1,254 | 1,271 | 1,251 | 1,252 | +12 | +1% | 23,200 |
| 2025/02/03 | 1,275 | 1,275 | 1,240 | 1,240 | -27 | -2.1% | 44,500 |
| 2025/01/31 | 1,272 | 1,279 | 1,254 | 1,267 | -4 | -0.3% | 15,200 |
| 2025/01/30 | 1,245 | 1,271 | 1,245 | 1,271 | +23 | +1.8% | 23,000 |
| 2025/01/29 | 1,248 | 1,253 | 1,241 | 1,248 | -2 | -0.2% | 17,200 |
| 2025/01/28 | 1,217 | 1,263 | 1,211 | 1,250 | +33 | +2.7% | 32,200 |
| 2025/01/27 | 1,208 | 1,223 | 1,195 | 1,217 | +18 | +1.5% | 20,300 |
| 2025/01/24 | 1,199 | 1,207 | 1,190 | 1,199 | +19 | +1.6% | 15,800 |
| 2025/01/23 | 1,181 | 1,190 | 1,173 | 1,180 | -2 | -0.2% | 19,300 |
| 2025/01/22 | 1,189 | 1,211 | 1,182 | 1,182 | -4 | -0.3% | 18,400 |
| 2025/01/21 | 1,177 | 1,192 | 1,168 | 1,186 | +9 | +0.8% | 12,200 |
| 2025/01/20 | 1,155 | 1,184 | 1,153 | 1,177 | +26 | +2.3% | 15,100 |
| 2025/01/17 | 1,165 | 1,184 | 1,143 | 1,151 | -14 | -1.2% | 16,300 |
| 2025/01/16 | 1,170 | 1,183 | 1,165 | 1,165 | -6 | -0.5% | 17,700 |
| 2025/01/15 | 1,174 | 1,186 | 1,166 | 1,171 | -7 | -0.6% | 16,600 |
| 2025/01/14 | 1,190 | 1,197 | 1,167 | 1,178 | -15 | -1.3% | 20,300 |
| 2025/01/10 | 1,200 | 1,200 | 1,181 | 1,193 | -8 | -0.7% | 22,900 |
| 2025/01/09 | 1,211 | 1,212 | 1,201 | 1,201 | -10 | -0.8% | 19,900 |
| 2025/01/08 | 1,217 | 1,229 | 1,206 | 1,211 | -6 | -0.5% | 18,000 |
| 2025/01/07 | 1,242 | 1,242 | 1,217 | 1,217 | -21 | -1.7% | 29,600 |
| 2025/01/06 | 1,299 | 1,299 | 1,238 | 1,238 | -52 | -4% | 46,600 |
| 2024/12/30 | 1,298 | 1,308 | 1,287 | 1,290 | -18 | -1.4% | 15,300 |
| 2024/12/27 | 1,308 | 1,320 | 1,292 | 1,308 | -2 | -0.2% | 26,400 |
51～
100
件表示中 / 5927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 | 119,500円 | +5.6% | +3.2% | 1.67% | 19.42倍 | 1.13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 |
| コ タ | 144,700円 | +3.1% | +6.2% | 1.38% | 29.35倍 | 3.58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 |
| ＤＮＣ | 64,400円 | -1.6% | -28.8% | 5.90% | 8.81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 | 262,600円 | +1.9% | +3.5% | 4.95% | 7.74倍 | 0.54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 | 181,800円 | -4.6% | -24.0% | 6.05% | 9.89倍 | 0.69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
