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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,280 | 1,289 | 1,251 | 1,251 | -29 | -2.3% | 94,700 |
| 2025/03/21 | 1,272 | 1,284 | 1,272 | 1,280 | -4 | -0.3% | 65,100 |
| 2025/03/19 | 1,284 | 1,300 | 1,284 | 1,284 | -2 | -0.2% | 47,300 |
| 2025/03/18 | 1,290 | 1,297 | 1,281 | 1,286 | +7 | +0.5% | 52,100 |
| 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 |
101～
150
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
