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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,470 | 1,537.5 | 1,457.5 | 1,510 | +67.5 | +4.7% | 441,400 |
| 2017/09/21 | 1,442.5 | 1,469.5 | 1,428 | 1,442.5 | +1 | +0.1% | 239,800 |
| 2017/09/20 | 1,486 | 1,486 | 1,431 | 1,441.5 | -41 | -2.8% | 273,200 |
| 2017/09/19 | 1,487.5 | 1,510 | 1,468 | 1,482.5 | -3.5 | -0.2% | 391,000 |
| 2017/09/15 | 1,475.5 | 1,494.5 | 1,450 | 1,486 | -10 | -0.7% | 336,600 |
| 2017/09/14 | 1,550 | 1,552.5 | 1,486.5 | 1,496 | -36.5 | -2.4% | 237,800 |
| 2017/09/13 | 1,602.5 | 1,622.5 | 1,532.5 | 1,532.5 | -50 | -3.2% | 180,200 |
| 2017/09/12 | 1,590 | 1,600 | 1,575 | 1,582.5 | +27.5 | +1.8% | 130,800 |
| 2017/09/11 | 1,590 | 1,622.5 | 1,550 | 1,555 | -35 | -2.2% | 189,400 |
| 2017/09/08 | 1,555 | 1,607.5 | 1,552.5 | 1,590 | +27.5 | +1.8% | 167,400 |
| 2017/09/07 | 1,567.5 | 1,612.5 | 1,560 | 1,562.5 | +5 | +0.3% | 169,400 |
| 2017/09/06 | 1,492.5 | 1,577.5 | 1,476 | 1,557.5 | +30 | +2% | 145,200 |
| 2017/09/05 | 1,600 | 1,602.5 | 1,525 | 1,527.5 | -62.5 | -3.9% | 207,400 |
| 2017/09/04 | 1,572.5 | 1,612.5 | 1,550 | 1,590 | -10 | -0.6% | 210,000 |
| 2017/09/01 | 1,620 | 1,635 | 1,587.5 | 1,600 | -2.5 | -0.2% | 208,000 |
| 2017/08/31 | 1,545 | 1,620 | 1,545 | 1,602.5 | +37.5 | +2.4% | 240,400 |
| 2017/08/30 | 1,552.5 | 1,590 | 1,545 | 1,565 | +12.5 | +0.8% | 170,600 |
| 2017/08/29 | 1,512.5 | 1,555 | 1,499.5 | 1,552.5 | +5 | +0.3% | 112,800 |
| 2017/08/28 | 1,540 | 1,570 | 1,527.5 | 1,547.5 | +7.5 | +0.5% | 116,600 |
| 2017/08/25 | 1,535 | 1,565 | 1,520 | 1,540 | +7.5 | +0.5% | 180,000 |
| 2017/08/24 | 1,500 | 1,540 | 1,492 | 1,532.5 | +32.5 | +2.2% | 181,000 |
| 2017/08/23 | 1,455 | 1,510 | 1,446.5 | 1,500 | +63.5 | +4.4% | 178,600 |
| 2017/08/22 | 1,449 | 1,457.5 | 1,430.5 | 1,436.5 | -18 | -1.2% | 48,800 |
| 2017/08/21 | 1,470 | 1,481.5 | 1,440 | 1,454.5 | ±0 | ±0% | 85,600 |
| 2017/08/18 | 1,488.5 | 1,505 | 1,453 | 1,454.5 | -27 | -1.8% | 181,000 |
| 2017/08/17 | 1,470 | 1,517.5 | 1,457.5 | 1,481.5 | +27 | +1.9% | 157,400 |
| 2017/08/16 | 1,430 | 1,469.5 | 1,422 | 1,454.5 | +26.5 | +1.9% | 141,600 |
| 2017/08/15 | 1,427.5 | 1,440.5 | 1,412.5 | 1,428 | +25.5 | +1.8% | 116,800 |
| 2017/08/14 | 1,380 | 1,439 | 1,380 | 1,402.5 | -3.5 | -0.2% | 146,000 |
| 2017/08/10 | 1,415 | 1,418.5 | 1,381.5 | 1,406 | -14 | -1% | 169,000 |
| 2017/08/09 | 1,448 | 1,450.5 | 1,404 | 1,420 | -21 | -1.5% | 227,000 |
| 2017/08/08 | 1,480.5 | 1,480.5 | 1,416.5 | 1,441 | -61.5 | -4.1% | 325,200 |
| 2017/08/07 | 1,577.5 | 1,582.5 | 1,486 | 1,502.5 | -57.5 | -3.7% | 226,600 |
| 2017/08/04 | 1,510 | 1,625 | 1,507.5 | 1,560 | +132.5 | +9.3% | 843,400 |
| 2017/08/03 | 1,449 | 1,453 | 1,412 | 1,427.5 | -7.5 | -0.5% | 205,600 |
| 2017/08/02 | 1,360 | 1,442.5 | 1,357.5 | 1,435 | +76.5 | +5.6% | 269,400 |
| 2017/08/01 | 1,350.5 | 1,377.5 | 1,330 | 1,358.5 | +8.5 | +0.6% | 132,600 |
| 2017/07/31 | 1,327.5 | 1,357 | 1,318.5 | 1,350 | +17 | +1.3% | 96,200 |
| 2017/07/28 | 1,365 | 1,367.5 | 1,300 | 1,333 | -43 | -3.1% | 244,600 |
| 2017/07/27 | 1,382 | 1,395 | 1,370 | 1,376 | -6 | -0.4% | 79,400 |
| 2017/07/26 | 1,403 | 1,403 | 1,376 | 1,382 | -9.5 | -0.7% | 62,000 |
| 2017/07/25 | 1,442 | 1,442 | 1,386.5 | 1,391.5 | -35.5 | -2.5% | 131,000 |
| 2017/07/24 | 1,429.5 | 1,447 | 1,391.5 | 1,427 | +5 | +0.4% | 243,200 |
| 2017/07/21 | 1,353.5 | 1,422 | 1,348 | 1,422 | +76.5 | +5.7% | 258,600 |
| 2017/07/20 | 1,345.5 | 1,355 | 1,326.5 | 1,345.5 | -5.5 | -0.4% | 136,800 |
| 2017/07/19 | 1,331 | 1,357.5 | 1,331 | 1,351 | +15.5 | +1.2% | 81,000 |
| 2017/07/18 | 1,359.5 | 1,362.5 | 1,326 | 1,335.5 | -23.5 | -1.7% | 129,400 |
| 2017/07/14 | 1,370 | 1,379 | 1,350 | 1,359 | +14 | +1% | 95,600 |
| 2017/07/13 | 1,375 | 1,377.5 | 1,341.5 | 1,345 | -11 | -0.8% | 106,800 |
| 2017/07/12 | 1,392.5 | 1,396.5 | 1,347 | 1,356 | -27.5 | -2% | 150,400 |
1751～
1800
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
