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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 2,087.5 | 2,185 | 2,082.5 | 2,177.5 | +72.5 | +3.4% | 140,000 |
| 2018/05/07 | 2,065 | 2,122.5 | 2,050 | 2,105 | +45 | +2.2% | 129,200 |
| 2018/05/02 | 2,000 | 2,082.5 | 1,997.5 | 2,060 | +95 | +4.8% | 191,600 |
| 2018/05/01 | 1,975 | 2,010 | 1,942.5 | 1,965 | +40 | +2.1% | 150,600 |
| 2018/04/27 | 1,885 | 1,947.5 | 1,877.5 | 1,925 | +47.5 | +2.5% | 160,600 |
| 2018/04/26 | 1,842.5 | 1,877.5 | 1,815 | 1,877.5 | +35 | +1.9% | 125,600 |
| 2018/04/25 | 1,842.5 | 1,872.5 | 1,827.5 | 1,842.5 | -35 | -1.9% | 124,600 |
| 2018/04/24 | 1,890 | 1,895 | 1,865 | 1,877.5 | -17.5 | -0.9% | 89,000 |
| 2018/04/23 | 1,855 | 1,910 | 1,845 | 1,895 | +32.5 | +1.7% | 126,200 |
| 2018/04/20 | 1,857.5 | 1,892.5 | 1,842.5 | 1,862.5 | -7.5 | -0.4% | 99,600 |
| 2018/04/19 | 1,907.5 | 1,920 | 1,865 | 1,870 | -37.5 | -2% | 89,800 |
| 2018/04/18 | 1,900 | 1,942.5 | 1,867.5 | 1,907.5 | +17.5 | +0.9% | 137,000 |
| 2018/04/17 | 1,922.5 | 1,940 | 1,877.5 | 1,890 | -57.5 | -3% | 150,200 |
| 2018/04/16 | 1,900 | 1,972.5 | 1,857.5 | 1,947.5 | +30 | +1.6% | 172,200 |
| 2018/04/13 | 1,935 | 1,935 | 1,882.5 | 1,917.5 | -25 | -1.3% | 121,400 |
| 2018/04/12 | 1,950 | 1,982.5 | 1,932.5 | 1,942.5 | -10 | -0.5% | 82,600 |
| 2018/04/11 | 1,995 | 1,995 | 1,937.5 | 1,952.5 | -45 | -2.3% | 93,000 |
| 2018/04/10 | 2,015 | 2,030 | 1,975 | 1,997.5 | -37.5 | -1.8% | 107,800 |
| 2018/04/09 | 2,065 | 2,065 | 1,992.5 | 2,035 | -20 | -1% | 112,400 |
| 2018/04/06 | 2,042.5 | 2,067.5 | 2,022.5 | 2,055 | +12.5 | +0.6% | 99,000 |
| 2018/04/05 | 2,010 | 2,060 | 2,007.5 | 2,042.5 | +7.5 | +0.4% | 78,800 |
| 2018/04/04 | 1,980 | 2,047.5 | 1,957.5 | 2,035 | +42.5 | +2.1% | 132,000 |
| 2018/04/03 | 1,882.5 | 2,027.5 | 1,862.5 | 1,992.5 | +75 | +3.9% | 158,800 |
| 2018/04/02 | 1,962.5 | 1,970 | 1,915 | 1,917.5 | -25 | -1.3% | 47,000 |
| 2018/03/30 | 1,935 | 1,947.5 | 1,917.5 | 1,942.5 | +15 | +0.8% | 71,400 |
| 2018/03/29 | 1,900 | 1,932.5 | 1,867.5 | 1,927.5 | +15 | +0.8% | 99,400 |
| 2018/03/28 | 1,905 | 1,940 | 1,867.5 | 1,912.5 | +30 | +1.6% | 124,600 |
| 2018/03/27 | 1,800 | 1,882.5 | 1,795 | 1,882.5 | +112.5 | +6.4% | 184,000 |
| 2018/03/26 | 1,725 | 1,775 | 1,697.5 | 1,770 | +30 | +1.7% | 96,200 |
| 2018/03/23 | 1,740 | 1,765 | 1,717.5 | 1,740 | -65 | -3.6% | 89,600 |
| 2018/03/22 | 1,745 | 1,817.5 | 1,745 | 1,805 | +35 | +2% | 81,800 |
| 2018/03/20 | 1,732.5 | 1,772.5 | 1,710 | 1,770 | +2.5 | +0.1% | 94,400 |
| 2018/03/19 | 1,772.5 | 1,780 | 1,722.5 | 1,767.5 | -12.5 | -0.7% | 54,600 |
| 2018/03/16 | 1,790 | 1,792.5 | 1,740 | 1,780 | -12.5 | -0.7% | 78,600 |
| 2018/03/15 | 1,820 | 1,820 | 1,782.5 | 1,792.5 | -27.5 | -1.5% | 88,400 |
| 2018/03/14 | 1,802.5 | 1,832.5 | 1,802.5 | 1,820 | +10 | +0.6% | 103,000 |
| 2018/03/13 | 1,735 | 1,812.5 | 1,735 | 1,810 | +62.5 | +3.6% | 138,000 |
| 2018/03/12 | 1,790 | 1,790 | 1,730 | 1,747.5 | -7.5 | -0.4% | 124,000 |
| 2018/03/09 | 1,700 | 1,822.5 | 1,700 | 1,755 | +97.5 | +5.9% | 299,000 |
| 2018/03/08 | 1,637.5 | 1,657.5 | 1,602.5 | 1,657.5 | +12.5 | +0.8% | 112,000 |
| 2018/03/07 | 1,625 | 1,665 | 1,602.5 | 1,645 | +20 | +1.2% | 98,400 |
| 2018/03/06 | 1,630 | 1,667.5 | 1,612.5 | 1,625 | -5 | -0.3% | 109,000 |
| 2018/03/05 | 1,592.5 | 1,640 | 1,577.5 | 1,630 | +50 | +3.2% | 160,400 |
| 2018/03/02 | 1,540 | 1,590 | 1,535 | 1,580 | -2.5 | -0.2% | 97,200 |
| 2018/03/01 | 1,602.5 | 1,607.5 | 1,570 | 1,582.5 | -10 | -0.6% | 106,400 |
| 2018/02/28 | 1,562.5 | 1,635 | 1,562.5 | 1,592.5 | +37.5 | +2.4% | 132,400 |
| 2018/02/27 | 1,570 | 1,587.5 | 1,547.5 | 1,555 | -2.5 | -0.2% | 66,200 |
| 2018/02/26 | 1,562.5 | 1,575 | 1,540 | 1,557.5 | +2.5 | +0.2% | 49,800 |
| 2018/02/23 | 1,545 | 1,560 | 1,530 | 1,555 | ±0 | ±0% | 42,800 |
| 2018/02/22 | 1,577.5 | 1,577.5 | 1,530 | 1,555 | -10 | -0.6% | 55,400 |
1601～
1650
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
