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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,341 | 1,357.5 | 1,315 | 1,319.5 | -5.5 | -0.4% | 222,400 |
| 2017/12/05 | 1,336.5 | 1,336.5 | 1,309 | 1,325 | +2.5 | +0.2% | 121,400 |
| 2017/12/04 | 1,367 | 1,387.5 | 1,319 | 1,322.5 | -38 | -2.8% | 401,400 |
| 2017/12/01 | 1,361.5 | 1,381 | 1,335.5 | 1,360.5 | -1.5 | -0.1% | 377,600 |
| 2017/11/30 | 1,340 | 1,365 | 1,328 | 1,362 | +22.5 | +1.7% | 361,400 |
| 2017/11/29 | 1,305 | 1,339.5 | 1,298 | 1,339.5 | +35.5 | +2.7% | 273,000 |
| 2017/11/28 | 1,292.5 | 1,309 | 1,264.5 | 1,304 | +0.5 | ±0% | 174,600 |
| 2017/11/27 | 1,302.5 | 1,317.5 | 1,286 | 1,303.5 | +1 | +0.1% | 149,000 |
| 2017/11/24 | 1,276.5 | 1,317.5 | 1,274 | 1,302.5 | +13.5 | +1% | 220,600 |
| 2017/11/22 | 1,301 | 1,302.5 | 1,266.5 | 1,289 | +8.5 | +0.7% | 352,200 |
| 2017/11/21 | 1,275 | 1,304 | 1,260.5 | 1,280.5 | +72 | +6% | 463,000 |
| 2017/11/20 | 1,222 | 1,227.5 | 1,192.5 | 1,208.5 | -2 | -0.2% | 321,600 |
| 2017/11/17 | 1,194.5 | 1,225 | 1,168 | 1,210.5 | +7.5 | +0.6% | 519,000 |
| 2017/11/16 | 1,238 | 1,238 | 1,178 | 1,203 | -28 | -2.3% | 282,800 |
| 2017/11/15 | 1,250 | 1,274 | 1,211 | 1,231 | +22.5 | +1.9% | 386,000 |
| 2017/11/14 | 1,237.5 | 1,244 | 1,190.5 | 1,208.5 | -28.5 | -2.3% | 478,600 |
| 2017/11/13 | 1,290.5 | 1,298 | 1,235.5 | 1,237 | -51 | -4% | 401,400 |
| 2017/11/10 | 1,325 | 1,341 | 1,285 | 1,288 | -159.5 | -11% | 846,200 |
| 2017/11/09 | 1,467.5 | 1,488 | 1,430 | 1,447.5 | -19 | -1.3% | 228,600 |
| 2017/11/08 | 1,460.5 | 1,473 | 1,452.5 | 1,466.5 | -15 | -1% | 127,600 |
| 2017/11/07 | 1,502.5 | 1,505 | 1,473 | 1,481.5 | -21 | -1.4% | 76,400 |
| 2017/11/06 | 1,500 | 1,517.5 | 1,498.5 | 1,502.5 | -5 | -0.3% | 96,200 |
| 2017/11/02 | 1,500 | 1,517.5 | 1,500 | 1,507.5 | -2.5 | -0.2% | 100,800 |
| 2017/11/01 | 1,493.5 | 1,515 | 1,487.5 | 1,510 | +17 | +1.1% | 144,000 |
| 2017/10/31 | 1,499.5 | 1,505 | 1,468.5 | 1,493 | -7 | -0.5% | 176,800 |
| 2017/10/30 | 1,470.5 | 1,517.5 | 1,451.5 | 1,500 | +29 | +2% | 285,600 |
| 2017/10/27 | 1,478 | 1,478 | 1,445 | 1,471 | -7.5 | -0.5% | 117,600 |
| 2017/10/26 | 1,430 | 1,490 | 1,416 | 1,478.5 | +51.5 | +3.6% | 264,800 |
| 2017/10/25 | 1,449 | 1,449 | 1,415.5 | 1,427 | -25.5 | -1.8% | 202,000 |
| 2017/10/24 | 1,390 | 1,466 | 1,390 | 1,452.5 | +65.5 | +4.7% | 327,400 |
| 2017/10/23 | 1,393.5 | 1,393.5 | 1,370.5 | 1,387 | +13.5 | +1% | 80,000 |
| 2017/10/20 | 1,380.5 | 1,387.5 | 1,359 | 1,373.5 | -12 | -0.9% | 83,800 |
| 2017/10/19 | 1,391 | 1,395 | 1,380.5 | 1,385.5 | -2.5 | -0.2% | 79,000 |
| 2017/10/18 | 1,402 | 1,405 | 1,384 | 1,388 | -17.5 | -1.2% | 101,600 |
| 2017/10/17 | 1,412.5 | 1,431 | 1,401.5 | 1,405.5 | +6 | +0.4% | 125,600 |
| 2017/10/16 | 1,400 | 1,405.5 | 1,386.5 | 1,399.5 | -2.5 | -0.2% | 112,800 |
| 2017/10/13 | 1,400 | 1,404.5 | 1,387 | 1,402 | -1 | -0.1% | 126,400 |
| 2017/10/12 | 1,399.5 | 1,412 | 1,395.5 | 1,403 | +4 | +0.3% | 84,800 |
| 2017/10/11 | 1,415 | 1,422 | 1,389.5 | 1,399 | -19 | -1.3% | 139,400 |
| 2017/10/10 | 1,413.5 | 1,423 | 1,403 | 1,418 | +18 | +1.3% | 134,400 |
| 2017/10/06 | 1,417.5 | 1,421.5 | 1,387.5 | 1,400 | -29.5 | -2.1% | 158,400 |
| 2017/10/05 | 1,443 | 1,443 | 1,421.5 | 1,429.5 | +1.5 | +0.1% | 94,400 |
| 2017/10/04 | 1,459.5 | 1,472 | 1,426 | 1,428 | -24.5 | -1.7% | 160,600 |
| 2017/10/03 | 1,470 | 1,474.5 | 1,452 | 1,452.5 | -15.5 | -1.1% | 92,400 |
| 2017/10/02 | 1,487.5 | 1,487.5 | 1,466.5 | 1,468 | +5.5 | +0.4% | 110,400 |
| 2017/09/29 | 1,449.5 | 1,467.5 | 1,434 | 1,462.5 | +18.5 | +1.3% | 208,400 |
| 2017/09/28 | 1,457.5 | 1,463.5 | 1,436 | 1,444 | -4.5 | -0.3% | 150,200 |
| 2017/09/27 | 1,458 | 1,458 | 1,440 | 1,448.5 | +8.5 | +0.6% | 96,000 |
| 2017/09/26 | 1,445 | 1,452.5 | 1,429 | 1,440 | -14 | -1% | 174,000 |
| 2017/09/25 | 1,500 | 1,500 | 1,433 | 1,454 | -56 | -3.7% | 477,400 |
1701～
1750
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
