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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 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 |
| 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 |
1751～
1800
件表示中 / 5931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 | 123,200円 | +5.6% | +3.2% | 1.62% | 20.02倍 | 1.16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 |
| 有沢製 | 142,500円 | +3.2% | -14.6% | 6.18% | 14.79倍 | 0.97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 |
| ＤＮＣ | 63,500円 | -1.6% | -28.8% | 5.98% | 8.65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 | 266,100円 | +1.9% | +3.5% | 4.89% | 7.84倍 | 0.55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 | 180,100円 | -4.6% | -24.0% | 6.11% | 9.79倍 | 0.68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
