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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 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 |
| 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 |
1901～
1950
件表示中 / 5930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 | 120,300円 | +5.6% | +3.2% | 1.66% | 19.55倍 | 1.13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 |
| コ タ | 144,900円 | +3.1% | +6.2% | 1.38% | 29.39倍 | 3.59倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ＤＮＣ | 64,000円 | -1.6% | -28.8% | 5.94% | 8.76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 | 264,500円 | +1.9% | +3.5% | 4.91% | 7.80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 | 180,500円 | -4.6% | -24.0% | 6.09% | 9.81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
