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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,329 | 1,340 | 1,309 | 1,327 | +18 | +1.4% | 168,400 |
2021/01/06 | 1,300 | 1,322 | 1,295 | 1,309 | +19 | +1.5% | 100,400 |
2021/01/05 | 1,288 | 1,306 | 1,283 | 1,290 | -7 | -0.5% | 57,100 |
2021/01/04 | 1,300 | 1,305 | 1,266 | 1,297 | +1 | +0.1% | 99,600 |
2020/12/30 | 1,328 | 1,328 | 1,292 | 1,296 | -21 | -1.6% | 121,900 |
2020/12/29 | 1,318 | 1,318 | 1,294 | 1,317 | -18 | -1.3% | 176,200 |
2020/12/28 | 1,345 | 1,356 | 1,325 | 1,335 | -9 | -0.7% | 125,800 |
2020/12/25 | 1,313 | 1,344 | 1,311 | 1,344 | +44 | +3.4% | 90,200 |
2020/12/24 | 1,307 | 1,321 | 1,295 | 1,300 | -8 | -0.6% | 140,300 |
2020/12/23 | 1,310 | 1,341 | 1,296 | 1,308 | +4 | +0.3% | 184,800 |
2020/12/22 | 1,309 | 1,315 | 1,290 | 1,304 | -5 | -0.4% | 175,900 |
2020/12/21 | 1,368 | 1,381 | 1,304 | 1,309 | -51 | -3.8% | 307,400 |
2020/12/18 | 1,360 | 1,376 | 1,355 | 1,360 | ±0 | ±0% | 146,100 |
2020/12/17 | 1,375 | 1,390 | 1,352 | 1,360 | -27 | -1.9% | 140,000 |
2020/12/16 | 1,406 | 1,416 | 1,374 | 1,387 | -8 | -0.6% | 165,400 |
2020/12/15 | 1,429 | 1,444 | 1,394 | 1,395 | -56 | -3.9% | 171,300 |
2020/12/14 | 1,450 | 1,468 | 1,441 | 1,451 | +1 | +0.1% | 74,600 |
2020/12/11 | 1,460 | 1,460 | 1,430 | 1,450 | -19 | -1.3% | 123,100 |
2020/12/10 | 1,536 | 1,536 | 1,466 | 1,469 | -86 | -5.5% | 107,400 |
2020/12/09 | 1,569 | 1,569 | 1,540 | 1,555 | ±0 | ±0% | 28,700 |
2020/12/08 | 1,530 | 1,568 | 1,529 | 1,555 | +14 | +0.9% | 32,800 |
2020/12/07 | 1,575 | 1,575 | 1,530 | 1,541 | -27 | -1.7% | 48,500 |
2020/12/04 | 1,567 | 1,572 | 1,549 | 1,568 | -6 | -0.4% | 28,000 |
2020/12/03 | 1,575 | 1,581 | 1,544 | 1,574 | -1 | -0.1% | 34,400 |
2020/12/02 | 1,599 | 1,599 | 1,569 | 1,575 | -8 | -0.5% | 54,900 |
2020/12/01 | 1,548 | 1,593 | 1,540 | 1,583 | +35 | +2.3% | 67,600 |
2020/11/30 | 1,559 | 1,575 | 1,543 | 1,548 | -11 | -0.7% | 68,500 |
2020/11/27 | 1,520 | 1,567 | 1,520 | 1,559 | +33 | +2.2% | 64,400 |
2020/11/26 | 1,512 | 1,546 | 1,507 | 1,526 | -1 | -0.1% | 35,600 |
2020/11/25 | 1,526 | 1,558 | 1,526 | 1,527 | +7 | +0.5% | 58,000 |
2020/11/24 | 1,521 | 1,539 | 1,505 | 1,520 | +23 | +1.5% | 55,000 |
2020/11/20 | 1,496 | 1,499 | 1,486 | 1,497 | -13 | -0.9% | 39,100 |
2020/11/19 | 1,502 | 1,514 | 1,488 | 1,510 | +8 | +0.5% | 37,400 |
2020/11/18 | 1,498 | 1,529 | 1,491 | 1,502 | -5 | -0.3% | 41,800 |
2020/11/17 | 1,548 | 1,549 | 1,494 | 1,507 | -24 | -1.6% | 53,200 |
2020/11/16 | 1,488 | 1,536 | 1,488 | 1,531 | +56 | +3.8% | 71,600 |
2020/11/13 | 1,509 | 1,510 | 1,463 | 1,475 | -29 | -1.9% | 57,300 |
2020/11/12 | 1,512 | 1,518 | 1,484 | 1,504 | +22 | +1.5% | 61,600 |
2020/11/11 | 1,508 | 1,516 | 1,462 | 1,482 | -26 | -1.7% | 120,900 |
2020/11/10 | 1,555 | 1,568 | 1,499 | 1,508 | -87 | -5.5% | 141,300 |
2020/11/09 | 1,669 | 1,670 | 1,563 | 1,595 | +97 | +6.5% | 273,600 |
2020/11/06 | 1,478 | 1,517 | 1,475 | 1,498 | +31 | +2.1% | 70,600 |
2020/11/05 | 1,449 | 1,488 | 1,423 | 1,467 | +4 | +0.3% | 142,700 |
2020/11/04 | 1,510 | 1,514 | 1,458 | 1,463 | -34 | -2.3% | 94,500 |
2020/11/02 | 1,490 | 1,511 | 1,476 | 1,497 | +24 | +1.6% | 65,700 |
2020/10/30 | 1,500 | 1,505 | 1,458 | 1,473 | -27 | -1.8% | 59,400 |
2020/10/29 | 1,451 | 1,512 | 1,451 | 1,500 | +32 | +2.2% | 58,500 |
2020/10/28 | 1,466 | 1,472 | 1,439 | 1,468 | -1 | -0.1% | 36,300 |
2020/10/27 | 1,446 | 1,477 | 1,420 | 1,469 | +13 | +0.9% | 57,500 |
2020/10/26 | 1,452 | 1,477 | 1,447 | 1,456 | -15 | -1% | 33,300 |
951~
1000
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