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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 1,262 | 1,314 | 1,256 | 1,310 | +48 | +3.8% | 42,300 |
| 2024/12/25 | 1,266 | 1,266 | 1,240 | 1,262 | -4 | -0.3% | 14,000 |
| 2024/12/24 | 1,246 | 1,277 | 1,235 | 1,266 | +30 | +2.4% | 16,900 |
| 2024/12/23 | 1,231 | 1,249 | 1,218 | 1,236 | +5 | +0.4% | 25,400 |
| 2024/12/20 | 1,293 | 1,293 | 1,226 | 1,231 | -62 | -4.8% | 47,400 |
| 2024/12/19 | 1,251 | 1,307 | 1,250 | 1,293 | +25 | +2% | 25,100 |
| 2024/12/18 | 1,271 | 1,273 | 1,253 | 1,268 | -13 | -1% | 21,200 |
| 2024/12/17 | 1,282 | 1,293 | 1,269 | 1,281 | +6 | +0.5% | 13,600 |
| 2024/12/16 | 1,294 | 1,294 | 1,267 | 1,275 | -17 | -1.3% | 23,800 |
| 2024/12/13 | 1,263 | 1,294 | 1,255 | 1,292 | -22 | -1.7% | 68,500 |
| 2024/12/12 | 1,298 | 1,338 | 1,298 | 1,314 | +26 | +2% | 46,900 |
| 2024/12/11 | 1,288 | 1,293 | 1,282 | 1,288 | +7 | +0.5% | 30,300 |
| 2024/12/10 | 1,326 | 1,342 | 1,262 | 1,281 | -63 | -4.7% | 69,300 |
| 2024/12/09 | 1,350 | 1,357 | 1,335 | 1,344 | -9 | -0.7% | 45,700 |
| 2024/12/06 | 1,351 | 1,364 | 1,343 | 1,353 | +6 | +0.4% | 19,700 |
| 2024/12/05 | 1,329 | 1,355 | 1,322 | 1,347 | +25 | +1.9% | 41,300 |
| 2024/12/04 | 1,284 | 1,340 | 1,275 | 1,322 | +29 | +2.2% | 48,500 |
| 2024/12/03 | 1,276 | 1,304 | 1,276 | 1,293 | +26 | +2.1% | 28,200 |
| 2024/12/02 | 1,258 | 1,272 | 1,254 | 1,267 | +15 | +1.2% | 15,300 |
| 2024/11/29 | 1,244 | 1,265 | 1,238 | 1,252 | +8 | +0.6% | 18,500 |
| 2024/11/28 | 1,233 | 1,244 | 1,228 | 1,244 | +15 | +1.2% | 16,100 |
| 2024/11/27 | 1,232 | 1,232 | 1,217 | 1,229 | -18 | -1.4% | 19,100 |
| 2024/11/26 | 1,237 | 1,258 | 1,229 | 1,247 | +10 | +0.8% | 15,300 |
| 2024/11/25 | 1,254 | 1,263 | 1,237 | 1,237 | -17 | -1.4% | 20,400 |
| 2024/11/22 | 1,236 | 1,255 | 1,234 | 1,254 | +22 | +1.8% | 19,000 |
| 2024/11/21 | 1,205 | 1,242 | 1,198 | 1,232 | +26 | +2.2% | 24,500 |
| 2024/11/20 | 1,202 | 1,207 | 1,185 | 1,206 | +2 | +0.2% | 23,900 |
| 2024/11/19 | 1,197 | 1,207 | 1,184 | 1,204 | +7 | +0.6% | 18,300 |
| 2024/11/18 | 1,201 | 1,201 | 1,172 | 1,197 | -4 | -0.3% | 28,700 |
| 2024/11/15 | 1,171 | 1,202 | 1,157 | 1,201 | +46 | +4% | 26,900 |
| 2024/11/14 | 1,176 | 1,176 | 1,155 | 1,155 | -22 | -1.9% | 29,400 |
| 2024/11/13 | 1,197 | 1,202 | 1,172 | 1,177 | -20 | -1.7% | 28,500 |
| 2024/11/12 | 1,213 | 1,224 | 1,193 | 1,197 | -14 | -1.2% | 34,800 |
| 2024/11/11 | 1,200 | 1,225 | 1,182 | 1,211 | -57 | -4.5% | 85,200 |
| 2024/11/08 | 1,333 | 1,336 | 1,257 | 1,268 | -58 | -4.4% | 41,100 |
| 2024/11/07 | 1,290 | 1,330 | 1,281 | 1,326 | +29 | +2.2% | 30,900 |
| 2024/11/06 | 1,284 | 1,315 | 1,277 | 1,297 | +17 | +1.3% | 30,800 |
| 2024/11/05 | 1,273 | 1,295 | 1,266 | 1,280 | +7 | +0.5% | 14,100 |
| 2024/11/01 | 1,317 | 1,317 | 1,271 | 1,273 | -48 | -3.6% | 27,400 |
| 2024/10/31 | 1,312 | 1,338 | 1,312 | 1,321 | +14 | +1.1% | 30,300 |
| 2024/10/30 | 1,308 | 1,331 | 1,295 | 1,307 | +9 | +0.7% | 67,200 |
| 2024/10/29 | 1,269 | 1,302 | 1,269 | 1,298 | +14 | +1.1% | 17,800 |
| 2024/10/28 | 1,255 | 1,284 | 1,255 | 1,284 | +37 | +3% | 13,000 |
| 2024/10/25 | 1,279 | 1,282 | 1,247 | 1,247 | -32 | -2.5% | 15,400 |
| 2024/10/24 | 1,264 | 1,284 | 1,256 | 1,279 | +13 | +1% | 19,800 |
| 2024/10/23 | 1,262 | 1,286 | 1,248 | 1,266 | -3 | -0.2% | 25,300 |
| 2024/10/22 | 1,318 | 1,319 | 1,259 | 1,269 | -45 | -3.4% | 32,000 |
| 2024/10/21 | 1,325 | 1,325 | 1,300 | 1,314 | -5 | -0.4% | 7,700 |
| 2024/10/18 | 1,303 | 1,321 | 1,303 | 1,319 | +16 | +1.2% | 14,300 |
| 2024/10/17 | 1,320 | 1,326 | 1,298 | 1,303 | -30 | -2.3% | 24,600 |
101～
150
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
