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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,105 | 1,122 | 1,093.5 | 1,112 | +7 | +0.6% | 91,800 |
| 2017/04/26 | 1,105 | 1,134.5 | 1,101 | 1,105 | +17 | +1.6% | 105,800 |
| 2017/04/25 | 1,077.5 | 1,095.5 | 1,061 | 1,088 | -1 | -0.1% | 161,800 |
| 2017/04/24 | 1,081.5 | 1,093.5 | 1,070.5 | 1,089 | -3.5 | -0.3% | 105,000 |
| 2017/04/21 | 1,088 | 1,094 | 1,062.5 | 1,092.5 | +2.5 | +0.2% | 108,200 |
| 2017/04/20 | 1,088 | 1,114 | 1,085.5 | 1,090 | +1.5 | +0.1% | 123,800 |
| 2017/04/19 | 1,055 | 1,137 | 1,055 | 1,088.5 | +21 | +2% | 168,600 |
| 2017/04/18 | 1,095 | 1,095 | 1,055 | 1,067.5 | +5.5 | +0.5% | 117,600 |
| 2017/04/17 | 1,010 | 1,079.5 | 1,010 | 1,062 | +31 | +3% | 96,400 |
| 2017/04/14 | 1,044.5 | 1,051.5 | 1,020 | 1,031 | -22 | -2.1% | 139,600 |
| 2017/04/13 | 1,019 | 1,059.5 | 1,019 | 1,053 | +8 | +0.8% | 107,600 |
| 2017/04/12 | 1,050 | 1,052 | 1,022 | 1,045 | -13.5 | -1.3% | 116,400 |
| 2017/04/11 | 1,074.5 | 1,081.5 | 1,050.5 | 1,058.5 | -25 | -2.3% | 121,000 |
| 2017/04/10 | 1,091.5 | 1,104 | 1,079.5 | 1,083.5 | -26.5 | -2.4% | 88,400 |
| 2017/04/07 | 1,090.5 | 1,121.5 | 1,087 | 1,110 | +19.5 | +1.8% | 113,400 |
| 2017/04/06 | 1,118 | 1,135.5 | 1,080 | 1,090.5 | -23.5 | -2.1% | 110,800 |
| 2017/04/05 | 1,121.5 | 1,136.5 | 1,094 | 1,114 | -10 | -0.9% | 126,400 |
| 2017/04/04 | 1,163 | 1,163 | 1,108 | 1,124 | -39 | -3.4% | 101,400 |
| 2017/04/03 | 1,188 | 1,188 | 1,130.5 | 1,163 | -30.5 | -2.6% | 203,400 |
| 2017/03/31 | 1,210.5 | 1,219.5 | 1,191 | 1,193.5 | -4.5 | -0.4% | 179,200 |
| 2017/03/30 | 1,242.5 | 1,249.5 | 1,185 | 1,198 | -56.5 | -4.5% | 286,600 |
| 2017/03/29 | 1,237 | 1,256 | 1,225 | 1,254.5 | +14.5 | +1.2% | 194,000 |
| 2017/03/28 | 1,210 | 1,243.8 | 1,201.3 | 1,240 | +46.2 | +3.9% | 251,600 |
| 2017/03/27 | 1,236.3 | 1,236.3 | 1,188.8 | 1,193.8 | -37.5 | -3% | 256,400 |
| 2017/03/24 | 1,231.3 | 1,257.5 | 1,221.3 | 1,231.3 | +10 | +0.8% | 214,400 |
| 2017/03/23 | 1,232.5 | 1,246.3 | 1,215 | 1,221.3 | -20 | -1.6% | 221,600 |
| 2017/03/22 | 1,232.5 | 1,255 | 1,222.5 | 1,241.3 | -5 | -0.4% | 180,800 |
| 2017/03/21 | 1,236.3 | 1,267.5 | 1,236.3 | 1,246.3 | +18.8 | +1.5% | 228,000 |
| 2017/03/17 | 1,250 | 1,250 | 1,210 | 1,227.5 | -22.5 | -1.8% | 355,200 |
| 2017/03/16 | 1,230 | 1,267.5 | 1,210 | 1,250 | +60 | +5% | 558,400 |
| 2017/03/15 | 1,216.3 | 1,262.5 | 1,177.5 | 1,190 | -8.8 | -0.7% | 662,000 |
| 2017/03/14 | 1,110 | 1,223.8 | 1,110 | 1,198.8 | +83.8 | +7.5% | 887,600 |
| 2017/03/13 | 1,145 | 1,145 | 1,112.5 | 1,115 | -28.8 | -2.5% | 238,800 |
| 2017/03/10 | 1,150 | 1,177.5 | 1,118.8 | 1,143.8 | -1.2 | -0.1% | 472,000 |
| 2017/03/09 | 1,095 | 1,171.3 | 1,095 | 1,145 | +58.7 | +5.4% | 885,600 |
| 2017/03/08 | 1,011.3 | 1,086.3 | 1,011.3 | 1,086.3 | +78.8 | +7.8% | 790,400 |
| 2017/03/07 | 1,018.8 | 1,026.3 | 995 | 1,007.5 | -22.5 | -2.2% | 363,600 |
| 2017/03/06 | 1,031.3 | 1,058.8 | 1,027.5 | 1,030 | -1.3 | -0.1% | 267,200 |
| 2017/03/03 | 1,028.8 | 1,040 | 1,001.3 | 1,031.3 | -5 | -0.5% | 658,400 |
| 2017/03/02 | 1,053.8 | 1,058.8 | 1,023.8 | 1,036.3 | -16.2 | -1.5% | 387,600 |
| 2017/03/01 | 1,058.8 | 1,073.8 | 1,028.8 | 1,052.5 | -16.3 | -1.5% | 363,600 |
| 2017/02/28 | 1,087.5 | 1,098.8 | 1,068.8 | 1,068.8 | -1.2 | -0.1% | 273,200 |
| 2017/02/27 | 1,050 | 1,078.8 | 1,046.3 | 1,070 | +25 | +2.4% | 317,600 |
| 2017/02/24 | 1,070 | 1,075 | 1,033.8 | 1,045 | -40 | -3.7% | 393,200 |
| 2017/02/23 | 1,107.5 | 1,110 | 1,080 | 1,085 | -22.5 | -2% | 226,800 |
| 2017/02/22 | 1,125 | 1,128.8 | 1,106.3 | 1,107.5 | -10 | -0.9% | 107,600 |
| 2017/02/21 | 1,133.8 | 1,152.5 | 1,113.8 | 1,117.5 | -16.3 | -1.4% | 214,000 |
| 2017/02/20 | 1,126.3 | 1,158.8 | 1,113.8 | 1,133.8 | +7.5 | +0.7% | 233,200 |
| 2017/02/17 | 1,145 | 1,146.3 | 1,113.8 | 1,126.3 | -17.5 | -1.5% | 205,200 |
| 2017/02/16 | 1,140 | 1,162.5 | 1,135 | 1,143.8 | -2.5 | -0.2% | 168,800 |
1851～
1900
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
