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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/11/02 | 1,500 | 1,517.5 | 1,500 | 1,507.5 | -2.5 | -0.2% | 100,800 |
| 2017/11/01 | 1,493.5 | 1,515 | 1,487.5 | 1,510 | +17 | +1.1% | 144,000 |
| 2017/10/31 | 1,499.5 | 1,505 | 1,468.5 | 1,493 | -7 | -0.5% | 176,800 |
| 2017/10/30 | 1,470.5 | 1,517.5 | 1,451.5 | 1,500 | +29 | +2% | 285,600 |
| 2017/10/27 | 1,478 | 1,478 | 1,445 | 1,471 | -7.5 | -0.5% | 117,600 |
| 2017/10/26 | 1,430 | 1,490 | 1,416 | 1,478.5 | +51.5 | +3.6% | 264,800 |
| 2017/10/25 | 1,449 | 1,449 | 1,415.5 | 1,427 | -25.5 | -1.8% | 202,000 |
| 2017/10/24 | 1,390 | 1,466 | 1,390 | 1,452.5 | +65.5 | +4.7% | 327,400 |
| 2017/10/23 | 1,393.5 | 1,393.5 | 1,370.5 | 1,387 | +13.5 | +1% | 80,000 |
| 2017/10/20 | 1,380.5 | 1,387.5 | 1,359 | 1,373.5 | -12 | -0.9% | 83,800 |
| 2017/10/19 | 1,391 | 1,395 | 1,380.5 | 1,385.5 | -2.5 | -0.2% | 79,000 |
| 2017/10/18 | 1,402 | 1,405 | 1,384 | 1,388 | -17.5 | -1.2% | 101,600 |
| 2017/10/17 | 1,412.5 | 1,431 | 1,401.5 | 1,405.5 | +6 | +0.4% | 125,600 |
| 2017/10/16 | 1,400 | 1,405.5 | 1,386.5 | 1,399.5 | -2.5 | -0.2% | 112,800 |
| 2017/10/13 | 1,400 | 1,404.5 | 1,387 | 1,402 | -1 | -0.1% | 126,400 |
| 2017/10/12 | 1,399.5 | 1,412 | 1,395.5 | 1,403 | +4 | +0.3% | 84,800 |
| 2017/10/11 | 1,415 | 1,422 | 1,389.5 | 1,399 | -19 | -1.3% | 139,400 |
| 2017/10/10 | 1,413.5 | 1,423 | 1,403 | 1,418 | +18 | +1.3% | 134,400 |
| 2017/10/06 | 1,417.5 | 1,421.5 | 1,387.5 | 1,400 | -29.5 | -2.1% | 158,400 |
| 2017/10/05 | 1,443 | 1,443 | 1,421.5 | 1,429.5 | +1.5 | +0.1% | 94,400 |
| 2017/10/04 | 1,459.5 | 1,472 | 1,426 | 1,428 | -24.5 | -1.7% | 160,600 |
| 2017/10/03 | 1,470 | 1,474.5 | 1,452 | 1,452.5 | -15.5 | -1.1% | 92,400 |
| 2017/10/02 | 1,487.5 | 1,487.5 | 1,466.5 | 1,468 | +5.5 | +0.4% | 110,400 |
| 2017/09/29 | 1,449.5 | 1,467.5 | 1,434 | 1,462.5 | +18.5 | +1.3% | 208,400 |
| 2017/09/28 | 1,457.5 | 1,463.5 | 1,436 | 1,444 | -4.5 | -0.3% | 150,200 |
| 2017/09/27 | 1,458 | 1,458 | 1,440 | 1,448.5 | +8.5 | +0.6% | 96,000 |
| 2017/09/26 | 1,445 | 1,452.5 | 1,429 | 1,440 | -14 | -1% | 174,000 |
| 2017/09/25 | 1,500 | 1,500 | 1,433 | 1,454 | -56 | -3.7% | 477,400 |
| 2017/09/22 | 1,470 | 1,537.5 | 1,457.5 | 1,510 | +67.5 | +4.7% | 441,400 |
| 2017/09/21 | 1,442.5 | 1,469.5 | 1,428 | 1,442.5 | +1 | +0.1% | 239,800 |
| 2017/09/20 | 1,486 | 1,486 | 1,431 | 1,441.5 | -41 | -2.8% | 273,200 |
| 2017/09/19 | 1,487.5 | 1,510 | 1,468 | 1,482.5 | -3.5 | -0.2% | 391,000 |
| 2017/09/15 | 1,475.5 | 1,494.5 | 1,450 | 1,486 | -10 | -0.7% | 336,600 |
| 2017/09/14 | 1,550 | 1,552.5 | 1,486.5 | 1,496 | -36.5 | -2.4% | 237,800 |
| 2017/09/13 | 1,602.5 | 1,622.5 | 1,532.5 | 1,532.5 | -50 | -3.2% | 180,200 |
| 2017/09/12 | 1,590 | 1,600 | 1,575 | 1,582.5 | +27.5 | +1.8% | 130,800 |
| 2017/09/11 | 1,590 | 1,622.5 | 1,550 | 1,555 | -35 | -2.2% | 189,400 |
| 2017/09/08 | 1,555 | 1,607.5 | 1,552.5 | 1,590 | +27.5 | +1.8% | 167,400 |
| 2017/09/07 | 1,567.5 | 1,612.5 | 1,560 | 1,562.5 | +5 | +0.3% | 169,400 |
| 2017/09/06 | 1,492.5 | 1,577.5 | 1,476 | 1,557.5 | +30 | +2% | 145,200 |
| 2017/09/05 | 1,600 | 1,602.5 | 1,525 | 1,527.5 | -62.5 | -3.9% | 207,400 |
| 2017/09/04 | 1,572.5 | 1,612.5 | 1,550 | 1,590 | -10 | -0.6% | 210,000 |
| 2017/09/01 | 1,620 | 1,635 | 1,587.5 | 1,600 | -2.5 | -0.2% | 208,000 |
| 2017/08/31 | 1,545 | 1,620 | 1,545 | 1,602.5 | +37.5 | +2.4% | 240,400 |
| 2017/08/30 | 1,552.5 | 1,590 | 1,545 | 1,565 | +12.5 | +0.8% | 170,600 |
| 2017/08/29 | 1,512.5 | 1,555 | 1,499.5 | 1,552.5 | +5 | +0.3% | 112,800 |
1901～
1950
件表示中 / 5985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 | 118,900円 | +5.6% | +16.5% | 1.68% | 18.52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 |
| 北興化 | 161,900円 | +2.8% | +0.2% | 2.47% | 11.00倍 | 0.86倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| コ タ | 140,700円 | +3.1% | +6.2% | 1.42% | 28.54倍 | 3.48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 |
| 東洋合成 | 539,000円 | +7.3% | -24.9% | 0.74% | 18.60倍 | 1.73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 |
| ニチバン | 199,400円 | +4.1% | +15.6% | 2.01% | 20.30倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
