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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,150 | 1,169 | 1,135 | 1,152 | +30 | +2.7% | 84,500 |
| 2024/04/11 | 1,101 | 1,131 | 1,101 | 1,122 | +8 | +0.7% | 33,600 |
| 2024/04/10 | 1,115 | 1,124 | 1,111 | 1,114 | -1 | -0.1% | 24,100 |
| 2024/04/09 | 1,124 | 1,131 | 1,111 | 1,115 | -15 | -1.3% | 28,700 |
| 2024/04/08 | 1,111 | 1,132 | 1,106 | 1,130 | +19 | +1.7% | 51,600 |
| 2024/04/05 | 1,106 | 1,112 | 1,098 | 1,111 | -7 | -0.6% | 50,400 |
| 2024/04/04 | 1,127 | 1,127 | 1,106 | 1,118 | -10 | -0.9% | 66,100 |
| 2024/04/03 | 1,140 | 1,140 | 1,120 | 1,128 | -16 | -1.4% | 55,200 |
| 2024/04/02 | 1,158 | 1,166 | 1,137 | 1,144 | -44 | -3.7% | 103,600 |
| 2024/04/01 | 1,137 | 1,197 | 1,130 | 1,188 | +73 | +6.5% | 206,800 |
| 2024/03/29 | 1,140 | 1,145 | 1,097 | 1,115 | -34 | -3% | 119,300 |
| 2024/03/28 | 1,192 | 1,196 | 1,144 | 1,149 | -41 | -3.4% | 187,200 |
| 2024/03/27 | 1,186 | 1,207 | 1,174 | 1,190 | +32 | +2.8% | 298,000 |
| 2024/03/26 | 1,160 | 1,164 | 1,145 | 1,158 | +1 | +0.1% | 111,300 |
| 2024/03/25 | 1,170 | 1,170 | 1,151 | 1,157 | +6 | +0.5% | 144,400 |
| 2024/03/22 | 1,157 | 1,164 | 1,139 | 1,151 | +4 | +0.3% | 98,200 |
| 2024/03/21 | 1,161 | 1,168 | 1,145 | 1,147 | +1 | +0.1% | 131,600 |
| 2024/03/19 | 1,138 | 1,149 | 1,130 | 1,146 | +26 | +2.3% | 108,600 |
| 2024/03/18 | 1,150 | 1,151 | 1,120 | 1,120 | -18 | -1.6% | 117,600 |
| 2024/03/15 | 1,136 | 1,142 | 1,128 | 1,138 | +9 | +0.8% | 68,900 |
| 2024/03/14 | 1,132 | 1,140 | 1,125 | 1,129 | +3 | +0.3% | 74,700 |
| 2024/03/13 | 1,138 | 1,145 | 1,126 | 1,126 | -4 | -0.4% | 56,500 |
| 2024/03/12 | 1,119 | 1,132 | 1,113 | 1,130 | +23 | +2.1% | 82,300 |
| 2024/03/11 | 1,138 | 1,138 | 1,096 | 1,107 | -37 | -3.2% | 97,100 |
| 2024/03/08 | 1,113 | 1,156 | 1,112 | 1,144 | +24 | +2.1% | 206,100 |
| 2024/03/07 | 1,117 | 1,124 | 1,108 | 1,120 | +11 | +1% | 147,700 |
| 2024/03/06 | 1,110 | 1,120 | 1,105 | 1,109 | +4 | +0.4% | 108,100 |
| 2024/03/05 | 1,107 | 1,109 | 1,094 | 1,105 | +5 | +0.5% | 91,500 |
| 2024/03/04 | 1,103 | 1,110 | 1,098 | 1,100 | +1 | +0.1% | 90,800 |
| 2024/03/01 | 1,106 | 1,106 | 1,085 | 1,099 | -2 | -0.2% | 96,400 |
| 2024/02/29 | 1,100 | 1,108 | 1,091 | 1,101 | +1 | +0.1% | 117,900 |
| 2024/02/28 | 1,116 | 1,116 | 1,098 | 1,100 | +1 | +0.1% | 78,400 |
| 2024/02/27 | 1,104 | 1,120 | 1,095 | 1,099 | +12 | +1.1% | 140,900 |
| 2024/02/26 | 1,099 | 1,100 | 1,067 | 1,087 | -7 | -0.6% | 90,400 |
| 2024/02/22 | 1,088 | 1,097 | 1,080 | 1,094 | +11 | +1% | 71,900 |
| 2024/02/21 | 1,092 | 1,105 | 1,081 | 1,083 | -8 | -0.7% | 81,800 |
| 2024/02/20 | 1,100 | 1,112 | 1,091 | 1,091 | -6 | -0.5% | 70,800 |
| 2024/02/19 | 1,100 | 1,104 | 1,080 | 1,097 | -3 | -0.3% | 67,000 |
| 2024/02/16 | 1,084 | 1,105 | 1,067 | 1,100 | +21 | +1.9% | 109,000 |
| 2024/02/15 | 1,077 | 1,091 | 1,068 | 1,079 | +4 | +0.4% | 95,500 |
| 2024/02/14 | 1,069 | 1,089 | 1,055 | 1,075 | +18 | +1.7% | 114,900 |
| 2024/02/13 | 1,100 | 1,100 | 1,031 | 1,057 | +8 | +0.8% | 136,600 |
| 2024/02/09 | 1,045 | 1,056 | 1,041 | 1,049 | -1 | -0.1% | 59,200 |
| 2024/02/08 | 1,043 | 1,051 | 1,026 | 1,050 | +6 | +0.6% | 69,300 |
| 2024/02/07 | 1,040 | 1,045 | 1,037 | 1,044 | +7 | +0.7% | 27,000 |
| 2024/02/06 | 1,042 | 1,050 | 1,036 | 1,037 | -3 | -0.3% | 35,300 |
| 2024/02/05 | 1,056 | 1,057 | 1,040 | 1,040 | -8 | -0.8% | 25,300 |
| 2024/02/02 | 1,044 | 1,051 | 1,031 | 1,048 | -2 | -0.2% | 44,700 |
| 2024/02/01 | 1,054 | 1,058 | 1,044 | 1,050 | -1 | -0.1% | 41,400 |
| 2024/01/31 | 1,038 | 1,051 | 1,032 | 1,051 | +13 | +1.3% | 37,700 |
151～
200
件表示中 / 5802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 | 123,400円 | +5.3% | -2.2% | 1.62% | 38.54倍 | 1.20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 | 147,800円 | +16.8% | +189.0% | 5.68% | 15.38倍 | 1.01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 | 611,000円 | +19.5% | +3.2% | 0.65% | 19.39倍 | 2.11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 | 62,300円 | +5.0% | -2.0% | 5.46% | 7.77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 | 80,700円 | +7.2% | +8.2% | 2.48% | 9.28倍 | 0.57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
