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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,349 | 1,349 | 1,307 | 1,315 | -41 | -3% | 75,300 |
| 2024/06/25 | 1,367 | 1,400 | 1,351 | 1,356 | -11 | -0.8% | 96,100 |
| 2024/06/24 | 1,347 | 1,385 | 1,340 | 1,367 | +2 | +0.1% | 104,500 |
| 2024/06/21 | 1,371 | 1,407 | 1,351 | 1,365 | -7 | -0.5% | 135,300 |
| 2024/06/20 | 1,430 | 1,432 | 1,344 | 1,372 | -76 | -5.2% | 179,700 |
| 2024/06/19 | 1,483 | 1,500 | 1,443 | 1,448 | -35 | -2.4% | 125,300 |
| 2024/06/18 | 1,478 | 1,484 | 1,457 | 1,483 | +10 | +0.7% | 94,600 |
| 2024/06/17 | 1,442 | 1,477 | 1,424 | 1,473 | +27 | +1.9% | 132,500 |
| 2024/06/14 | 1,420 | 1,457 | 1,402 | 1,446 | +49 | +3.5% | 144,200 |
| 2024/06/13 | 1,382 | 1,404 | 1,370 | 1,397 | +17 | +1.2% | 107,300 |
| 2024/06/12 | 1,343 | 1,398 | 1,343 | 1,380 | +42 | +3.1% | 129,000 |
| 2024/06/11 | 1,301 | 1,344 | 1,301 | 1,338 | +31 | +2.4% | 84,800 |
| 2024/06/10 | 1,305 | 1,309 | 1,289 | 1,307 | -10 | -0.8% | 47,000 |
| 2024/06/07 | 1,315 | 1,324 | 1,293 | 1,317 | +9 | +0.7% | 91,700 |
| 2024/06/06 | 1,294 | 1,312 | 1,284 | 1,308 | +24 | +1.9% | 75,800 |
| 2024/06/05 | 1,269 | 1,295 | 1,259 | 1,284 | +12 | +0.9% | 58,600 |
| 2024/06/04 | 1,233 | 1,276 | 1,233 | 1,272 | +23 | +1.8% | 72,400 |
| 2024/06/03 | 1,228 | 1,255 | 1,227 | 1,249 | +21 | +1.7% | 53,100 |
| 2024/05/31 | 1,215 | 1,231 | 1,212 | 1,228 | +24 | +2% | 32,100 |
| 2024/05/30 | 1,174 | 1,206 | 1,165 | 1,204 | +19 | +1.6% | 32,300 |
| 2024/05/29 | 1,217 | 1,219 | 1,180 | 1,185 | -32 | -2.6% | 19,600 |
| 2024/05/28 | 1,227 | 1,239 | 1,209 | 1,217 | -10 | -0.8% | 24,700 |
| 2024/05/27 | 1,210 | 1,229 | 1,210 | 1,227 | +21 | +1.7% | 18,500 |
| 2024/05/24 | 1,224 | 1,238 | 1,206 | 1,206 | -34 | -2.7% | 25,400 |
| 2024/05/23 | 1,229 | 1,244 | 1,220 | 1,240 | +5 | +0.4% | 30,100 |
| 2024/05/22 | 1,225 | 1,241 | 1,225 | 1,235 | +17 | +1.4% | 44,200 |
| 2024/05/21 | 1,253 | 1,258 | 1,217 | 1,218 | -35 | -2.8% | 65,500 |
| 2024/05/20 | 1,232 | 1,253 | 1,228 | 1,253 | +40 | +3.3% | 95,300 |
| 2024/05/17 | 1,228 | 1,238 | 1,202 | 1,213 | -22 | -1.8% | 65,700 |
| 2024/05/16 | 1,210 | 1,249 | 1,197 | 1,235 | +25 | +2.1% | 99,700 |
| 2024/05/15 | 1,210 | 1,247 | 1,199 | 1,210 | +18 | +1.5% | 112,900 |
| 2024/05/14 | 1,149 | 1,215 | 1,147 | 1,192 | +43 | +3.7% | 185,500 |
| 2024/05/13 | 1,100 | 1,168 | 1,099 | 1,149 | -14 | -1.2% | 238,100 |
| 2024/05/10 | 1,133 | 1,167 | 1,120 | 1,163 | +60 | +5.4% | 192,200 |
| 2024/05/09 | 1,105 | 1,113 | 1,094 | 1,103 | +3 | +0.3% | 39,800 |
| 2024/05/08 | 1,096 | 1,108 | 1,095 | 1,100 | ±0 | ±0% | 34,900 |
| 2024/05/07 | 1,092 | 1,104 | 1,090 | 1,100 | +6 | +0.5% | 32,800 |
| 2024/05/02 | 1,091 | 1,105 | 1,091 | 1,094 | -7 | -0.6% | 23,900 |
| 2024/05/01 | 1,111 | 1,111 | 1,092 | 1,101 | -7 | -0.6% | 24,200 |
| 2024/04/30 | 1,105 | 1,110 | 1,088 | 1,108 | +7 | +0.6% | 36,400 |
| 2024/04/26 | 1,089 | 1,104 | 1,081 | 1,101 | +21 | +1.9% | 50,900 |
| 2024/04/25 | 1,093 | 1,107 | 1,080 | 1,080 | -14 | -1.3% | 32,700 |
| 2024/04/24 | 1,100 | 1,104 | 1,086 | 1,094 | -5 | -0.5% | 54,300 |
| 2024/04/23 | 1,098 | 1,106 | 1,094 | 1,099 | +1 | +0.1% | 34,500 |
| 2024/04/22 | 1,095 | 1,114 | 1,093 | 1,098 | +3 | +0.3% | 51,700 |
| 2024/04/19 | 1,149 | 1,149 | 1,087 | 1,095 | -59 | -5.1% | 76,200 |
| 2024/04/18 | 1,150 | 1,170 | 1,146 | 1,154 | +8 | +0.7% | 45,100 |
| 2024/04/17 | 1,150 | 1,154 | 1,135 | 1,146 | -4 | -0.3% | 42,200 |
| 2024/04/16 | 1,142 | 1,156 | 1,139 | 1,150 | -3 | -0.3% | 55,200 |
| 2024/04/15 | 1,141 | 1,161 | 1,141 | 1,153 | +1 | +0.1% | 47,900 |
101～
150
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 | 124,400円 | +5.3% | -2.2% | 1.61% | 38.85倍 | 1.21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 | 148,400円 | +16.8% | +189.0% | 5.66% | 15.44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 | 612,000円 | +19.5% | +3.2% | 0.65% | 19.43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 | 62,400円 | +5.0% | -2.0% | 5.45% | 7.78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 | 80,000円 | +7.2% | +8.2% | 2.50% | 9.20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
