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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 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 |
| 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 |
1801～
1850
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
