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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,319.5 | 1,389 | 1,316 | 1,383.5 | +63 | +4.8% | 157,400 |
| 2017/07/10 | 1,332 | 1,334.5 | 1,315.5 | 1,320.5 | -5 | -0.4% | 104,400 |
| 2017/07/07 | 1,340 | 1,340 | 1,318 | 1,325.5 | -12.5 | -0.9% | 107,400 |
| 2017/07/06 | 1,365 | 1,367.5 | 1,324.5 | 1,338 | -20 | -1.5% | 126,800 |
| 2017/07/05 | 1,355 | 1,365.5 | 1,330 | 1,358 | +16 | +1.2% | 98,200 |
| 2017/07/04 | 1,380 | 1,380 | 1,333.5 | 1,342 | -18.5 | -1.4% | 162,600 |
| 2017/07/03 | 1,391 | 1,400 | 1,346.5 | 1,360.5 | -22 | -1.6% | 156,600 |
| 2017/06/30 | 1,376 | 1,386.5 | 1,358.5 | 1,382.5 | -15 | -1.1% | 110,000 |
| 2017/06/29 | 1,391.5 | 1,403.5 | 1,366.5 | 1,397.5 | +28 | +2% | 119,800 |
| 2017/06/28 | 1,385 | 1,391.5 | 1,365 | 1,369.5 | -14.5 | -1% | 132,800 |
| 2017/06/27 | 1,382 | 1,391 | 1,352 | 1,384 | -18.5 | -1.3% | 219,400 |
| 2017/06/26 | 1,364.5 | 1,405.5 | 1,364.5 | 1,402.5 | +39 | +2.9% | 84,800 |
| 2017/06/23 | 1,405.5 | 1,406.5 | 1,356 | 1,363.5 | -44.5 | -3.2% | 137,800 |
| 2017/06/22 | 1,411.5 | 1,422 | 1,402.5 | 1,408 | -1 | -0.1% | 69,200 |
| 2017/06/21 | 1,417 | 1,429.5 | 1,392.5 | 1,409 | -14.5 | -1% | 105,600 |
| 2017/06/20 | 1,415 | 1,429.5 | 1,394.5 | 1,423.5 | +33.5 | +2.4% | 102,400 |
| 2017/06/19 | 1,392 | 1,403.5 | 1,375.5 | 1,390 | -2 | -0.1% | 107,600 |
| 2017/06/16 | 1,411 | 1,440 | 1,382.5 | 1,392 | -1 | -0.1% | 106,600 |
| 2017/06/15 | 1,404 | 1,409 | 1,382.5 | 1,393 | -23.5 | -1.7% | 151,000 |
| 2017/06/14 | 1,429.5 | 1,445 | 1,404 | 1,416.5 | -11 | -0.8% | 105,400 |
| 2017/06/13 | 1,440 | 1,457 | 1,419.5 | 1,427.5 | +9 | +0.6% | 127,400 |
| 2017/06/12 | 1,440.5 | 1,440.5 | 1,390.5 | 1,418.5 | -22.5 | -1.6% | 169,400 |
| 2017/06/09 | 1,455 | 1,467.5 | 1,434 | 1,441 | -34 | -2.3% | 136,800 |
| 2017/06/08 | 1,507.5 | 1,515 | 1,474 | 1,475 | -21.5 | -1.4% | 138,200 |
| 2017/06/07 | 1,515 | 1,525 | 1,483.5 | 1,496.5 | -13.5 | -0.9% | 168,400 |
| 2017/06/06 | 1,557.5 | 1,565 | 1,507.5 | 1,510 | -45 | -2.9% | 129,400 |
| 2017/06/05 | 1,547.5 | 1,570 | 1,537.5 | 1,555 | +35 | +2.3% | 201,200 |
| 2017/06/02 | 1,652.5 | 1,707.5 | 1,510 | 1,520 | -120 | -7.3% | 496,200 |
| 2017/06/01 | 1,537.5 | 1,647.5 | 1,537.5 | 1,640 | +122.5 | +8.1% | 335,400 |
| 2017/05/31 | 1,507.5 | 1,540 | 1,485.5 | 1,517.5 | +18 | +1.2% | 174,200 |
| 2017/05/30 | 1,472 | 1,505 | 1,467.5 | 1,499.5 | +21.5 | +1.5% | 217,000 |
| 2017/05/29 | 1,490 | 1,502.5 | 1,474 | 1,478 | -19.5 | -1.3% | 140,800 |
| 2017/05/26 | 1,507.5 | 1,510 | 1,483 | 1,497.5 | -37.5 | -2.4% | 265,600 |
| 2017/05/25 | 1,502.5 | 1,555 | 1,488 | 1,535 | +32.5 | +2.2% | 236,200 |
| 2017/05/24 | 1,500 | 1,540 | 1,485 | 1,502.5 | +10 | +0.7% | 164,600 |
| 2017/05/23 | 1,500 | 1,577.5 | 1,475 | 1,492.5 | +17 | +1.2% | 267,000 |
| 2017/05/22 | 1,505 | 1,505 | 1,450.5 | 1,475.5 | -34.5 | -2.3% | 301,400 |
| 2017/05/19 | 1,522.5 | 1,530 | 1,491.5 | 1,510 | -5 | -0.3% | 171,000 |
| 2017/05/18 | 1,490.5 | 1,545 | 1,455 | 1,515 | -5 | -0.3% | 260,000 |
| 2017/05/17 | 1,530 | 1,567.5 | 1,515 | 1,520 | -35 | -2.3% | 254,400 |
| 2017/05/16 | 1,570 | 1,595 | 1,540 | 1,555 | ±0 | ±0% | 217,800 |
| 2017/05/15 | 1,502.5 | 1,632.5 | 1,502.5 | 1,555 | +22.5 | +1.5% | 333,400 |
| 2017/05/12 | 1,475 | 1,575 | 1,455.5 | 1,532.5 | +39 | +2.6% | 365,000 |
| 2017/05/11 | 1,482.5 | 1,577.5 | 1,475 | 1,493.5 | +11 | +0.7% | 727,600 |
| 2017/05/10 | 1,406 | 1,492.5 | 1,401 | 1,482.5 | +52 | +3.6% | 827,400 |
| 2017/05/09 | 1,275 | 1,430.5 | 1,275 | 1,430.5 | +250 | +21.2% | 1,154,600 |
| 2017/05/08 | 1,175 | 1,215 | 1,153 | 1,180.5 | +44.5 | +3.9% | 401,400 |
| 2017/05/02 | 1,103.5 | 1,136 | 1,100.5 | 1,136 | +26.5 | +2.4% | 149,400 |
| 2017/05/01 | 1,089.5 | 1,119 | 1,067.5 | 1,109.5 | -4 | -0.4% | 90,400 |
| 2017/04/28 | 1,124 | 1,125 | 1,100 | 1,113.5 | +1.5 | +0.1% | 72,600 |
1801～
1850
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
