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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,547.5 | 1,582.5 | 1,520 | 1,565 | -2.5 | -0.2% | 77,000 |
| 2018/02/20 | 1,565 | 1,595 | 1,557.5 | 1,567.5 | +15 | +1% | 116,600 |
| 2018/02/19 | 1,525 | 1,577.5 | 1,520 | 1,552.5 | +47.5 | +3.2% | 87,400 |
| 2018/02/16 | 1,495 | 1,515 | 1,481 | 1,505 | +31.5 | +2.1% | 76,600 |
| 2018/02/15 | 1,460.5 | 1,497 | 1,434.5 | 1,473.5 | +22.5 | +1.6% | 141,400 |
| 2018/02/14 | 1,512.5 | 1,512.5 | 1,438 | 1,451 | -35.5 | -2.4% | 131,600 |
| 2018/02/13 | 1,482.5 | 1,507.5 | 1,422 | 1,486.5 | +36.5 | +2.5% | 221,200 |
| 2018/02/09 | 1,412.5 | 1,482.5 | 1,400 | 1,450 | -72.5 | -4.8% | 337,600 |
| 2018/02/08 | 1,577.5 | 1,587.5 | 1,479.5 | 1,522.5 | +2.5 | +0.2% | 171,200 |
| 2018/02/07 | 1,585 | 1,585 | 1,520 | 1,520 | +2.5 | +0.2% | 104,400 |
| 2018/02/06 | 1,580 | 1,582.5 | 1,487 | 1,517.5 | -142.5 | -8.6% | 257,000 |
| 2018/02/05 | 1,652.5 | 1,692.5 | 1,642.5 | 1,660 | -27.5 | -1.6% | 210,600 |
| 2018/02/02 | 1,625 | 1,692.5 | 1,620 | 1,687.5 | +72.5 | +4.5% | 249,200 |
| 2018/02/01 | 1,570 | 1,625 | 1,567.5 | 1,615 | +67.5 | +4.4% | 151,800 |
| 2018/01/31 | 1,567.5 | 1,585 | 1,547.5 | 1,547.5 | -20 | -1.3% | 90,400 |
| 2018/01/30 | 1,600 | 1,612.5 | 1,562.5 | 1,567.5 | -32.5 | -2% | 110,200 |
| 2018/01/29 | 1,612.5 | 1,622.5 | 1,595 | 1,600 | -12.5 | -0.8% | 70,400 |
| 2018/01/26 | 1,620 | 1,627.5 | 1,607.5 | 1,612.5 | -7.5 | -0.5% | 141,200 |
| 2018/01/25 | 1,625 | 1,632.5 | 1,610 | 1,620 | -12.5 | -0.8% | 164,200 |
| 2018/01/24 | 1,602.5 | 1,655 | 1,602.5 | 1,632.5 | +20 | +1.2% | 172,200 |
| 2018/01/23 | 1,605 | 1,630 | 1,600 | 1,612.5 | +12.5 | +0.8% | 79,200 |
| 2018/01/22 | 1,597.5 | 1,622.5 | 1,592.5 | 1,600 | -2.5 | -0.2% | 124,400 |
| 2018/01/19 | 1,575 | 1,612.5 | 1,575 | 1,602.5 | +30 | +1.9% | 169,200 |
| 2018/01/18 | 1,597.5 | 1,610 | 1,572.5 | 1,572.5 | +5 | +0.3% | 212,200 |
| 2018/01/17 | 1,567.5 | 1,592.5 | 1,567.5 | 1,567.5 | -27.5 | -1.7% | 100,200 |
| 2018/01/16 | 1,607.5 | 1,612.5 | 1,580 | 1,595 | +22.5 | +1.4% | 197,800 |
| 2018/01/15 | 1,547.5 | 1,610 | 1,547.5 | 1,572.5 | +35 | +2.3% | 260,000 |
| 2018/01/12 | 1,545 | 1,552.5 | 1,530 | 1,537.5 | -17.5 | -1.1% | 135,200 |
| 2018/01/11 | 1,557.5 | 1,567.5 | 1,550 | 1,555 | -27.5 | -1.7% | 109,000 |
| 2018/01/10 | 1,575 | 1,597.5 | 1,567.5 | 1,582.5 | +10 | +0.6% | 233,000 |
| 2018/01/09 | 1,530 | 1,577.5 | 1,517.5 | 1,572.5 | +50 | +3.3% | 163,600 |
| 2018/01/05 | 1,537.5 | 1,545 | 1,515 | 1,522.5 | -27.5 | -1.8% | 145,200 |
| 2018/01/04 | 1,522.5 | 1,562.5 | 1,517.5 | 1,550 | +51.5 | +3.4% | 445,600 |
| 2017/12/29 | 1,510 | 1,527.5 | 1,493.5 | 1,498.5 | -24 | -1.6% | 104,200 |
| 2017/12/28 | 1,545 | 1,582.5 | 1,517.5 | 1,522.5 | -12.5 | -0.8% | 317,400 |
| 2017/12/27 | 1,479.5 | 1,545 | 1,479.5 | 1,535 | +55.5 | +3.8% | 369,400 |
| 2017/12/26 | 1,459 | 1,480 | 1,451 | 1,479.5 | +37.5 | +2.6% | 305,400 |
| 2017/12/25 | 1,433 | 1,443.5 | 1,421 | 1,442 | +15.5 | +1.1% | 123,600 |
| 2017/12/22 | 1,408 | 1,432.5 | 1,399 | 1,426.5 | +15.5 | +1.1% | 132,800 |
| 2017/12/21 | 1,392 | 1,414 | 1,387 | 1,411 | +19 | +1.4% | 118,600 |
| 2017/12/20 | 1,371.5 | 1,401 | 1,354 | 1,392 | +32 | +2.4% | 218,400 |
| 2017/12/19 | 1,424 | 1,424 | 1,356 | 1,360 | -65 | -4.6% | 409,600 |
| 2017/12/18 | 1,448 | 1,472 | 1,422.5 | 1,425 | -8.5 | -0.6% | 309,800 |
| 2017/12/15 | 1,427.5 | 1,447.5 | 1,407.5 | 1,433.5 | +6 | +0.4% | 161,000 |
| 2017/12/14 | 1,413 | 1,437 | 1,400 | 1,427.5 | ±0 | ±0% | 117,400 |
| 2017/12/13 | 1,432.5 | 1,448.5 | 1,416.5 | 1,427.5 | -4.5 | -0.3% | 195,800 |
| 2017/12/12 | 1,407.5 | 1,434 | 1,407.5 | 1,432 | -0.5 | ±0% | 153,000 |
| 2017/12/11 | 1,402 | 1,432.5 | 1,389.5 | 1,432.5 | +30.5 | +2.2% | 292,200 |
| 2017/12/08 | 1,386 | 1,417.5 | 1,386 | 1,402 | +21.5 | +1.6% | 272,200 |
| 2017/12/07 | 1,345 | 1,389.5 | 1,344.5 | 1,380.5 | +61 | +4.6% | 308,800 |
1651～
1700
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
