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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,318 | 1,319 | 1,259 | 1,269 | -45 | -3.4% | 32,000 |
| 2024/10/21 | 1,325 | 1,325 | 1,300 | 1,314 | -5 | -0.4% | 7,700 |
| 2024/10/18 | 1,303 | 1,321 | 1,303 | 1,319 | +16 | +1.2% | 14,300 |
| 2024/10/17 | 1,320 | 1,326 | 1,298 | 1,303 | -30 | -2.3% | 24,600 |
| 2024/10/16 | 1,326 | 1,347 | 1,326 | 1,333 | +1 | +0.1% | 18,300 |
| 2024/10/15 | 1,345 | 1,349 | 1,321 | 1,332 | -6 | -0.4% | 41,800 |
| 2024/10/11 | 1,342 | 1,342 | 1,323 | 1,338 | +3 | +0.2% | 16,600 |
| 2024/10/10 | 1,334 | 1,335 | 1,325 | 1,335 | +6 | +0.5% | 11,000 |
| 2024/10/09 | 1,346 | 1,360 | 1,326 | 1,329 | -19 | -1.4% | 20,500 |
| 2024/10/08 | 1,323 | 1,348 | 1,311 | 1,348 | +17 | +1.3% | 23,600 |
| 2024/10/07 | 1,340 | 1,345 | 1,329 | 1,331 | +1 | +0.1% | 30,900 |
| 2024/10/04 | 1,391 | 1,399 | 1,316 | 1,330 | -81 | -5.7% | 65,800 |
| 2024/10/03 | 1,400 | 1,435 | 1,400 | 1,411 | +40 | +2.9% | 73,700 |
| 2024/10/02 | 1,361 | 1,392 | 1,361 | 1,371 | -3 | -0.2% | 44,000 |
| 2024/10/01 | 1,322 | 1,374 | 1,322 | 1,374 | +62 | +4.7% | 40,100 |
| 2024/09/30 | 1,336 | 1,337 | 1,304 | 1,312 | -36 | -2.7% | 30,300 |
| 2024/09/27 | 1,357 | 1,375 | 1,342 | 1,348 | -9 | -0.7% | 52,700 |
| 2024/09/26 | 1,355 | 1,368 | 1,299 | 1,357 | +6 | +0.4% | 97,600 |
| 2024/09/25 | 1,320 | 1,384 | 1,306 | 1,351 | +37 | +2.8% | 104,100 |
| 2024/09/24 | 1,321 | 1,339 | 1,298 | 1,314 | -4 | -0.3% | 36,900 |
| 2024/09/20 | 1,280 | 1,319 | 1,280 | 1,318 | +38 | +3% | 49,400 |
| 2024/09/19 | 1,279 | 1,311 | 1,275 | 1,280 | +1 | +0.1% | 34,400 |
| 2024/09/18 | 1,263 | 1,287 | 1,238 | 1,279 | +17 | +1.3% | 41,400 |
| 2024/09/17 | 1,215 | 1,262 | 1,204 | 1,262 | +42 | +3.4% | 34,200 |
| 2024/09/13 | 1,204 | 1,228 | 1,204 | 1,220 | +12 | +1% | 35,600 |
| 2024/09/12 | 1,201 | 1,236 | 1,201 | 1,208 | +7 | +0.6% | 21,500 |
| 2024/09/11 | 1,209 | 1,230 | 1,188 | 1,201 | -16 | -1.3% | 34,600 |
| 2024/09/10 | 1,218 | 1,247 | 1,213 | 1,217 | -9 | -0.7% | 42,000 |
| 2024/09/09 | 1,202 | 1,234 | 1,202 | 1,226 | -2 | -0.2% | 24,000 |
| 2024/09/06 | 1,273 | 1,299 | 1,222 | 1,228 | -51 | -4% | 36,900 |
| 2024/09/05 | 1,249 | 1,296 | 1,245 | 1,279 | +30 | +2.4% | 47,700 |
| 2024/09/04 | 1,200 | 1,254 | 1,195 | 1,249 | +28 | +2.3% | 56,200 |
| 2024/09/03 | 1,220 | 1,235 | 1,210 | 1,221 | -2 | -0.2% | 26,800 |
| 2024/09/02 | 1,280 | 1,280 | 1,212 | 1,223 | -64 | -5% | 72,400 |
| 2024/08/30 | 1,330 | 1,334 | 1,274 | 1,287 | -4 | -0.3% | 73,700 |
| 2024/08/29 | 1,308 | 1,315 | 1,277 | 1,291 | -20 | -1.5% | 24,900 |
| 2024/08/28 | 1,336 | 1,350 | 1,302 | 1,311 | -32 | -2.4% | 25,000 |
| 2024/08/27 | 1,334 | 1,349 | 1,328 | 1,343 | +17 | +1.3% | 33,900 |
| 2024/08/26 | 1,309 | 1,340 | 1,309 | 1,326 | +17 | +1.3% | 40,200 |
| 2024/08/23 | 1,315 | 1,335 | 1,299 | 1,309 | -9 | -0.7% | 32,300 |
| 2024/08/22 | 1,288 | 1,324 | 1,287 | 1,318 | +44 | +3.5% | 57,100 |
| 2024/08/21 | 1,277 | 1,280 | 1,261 | 1,274 | -6 | -0.5% | 32,000 |
| 2024/08/20 | 1,239 | 1,288 | 1,227 | 1,280 | +55 | +4.5% | 53,100 |
| 2024/08/19 | 1,207 | 1,239 | 1,203 | 1,225 | +2 | +0.2% | 30,200 |
| 2024/08/16 | 1,207 | 1,225 | 1,191 | 1,223 | +25 | +2.1% | 45,400 |
| 2024/08/15 | 1,260 | 1,281 | 1,198 | 1,198 | -49 | -3.9% | 91,500 |
| 2024/08/14 | 1,310 | 1,318 | 1,223 | 1,247 | -66 | -5% | 138,200 |
| 2024/08/13 | 1,250 | 1,329 | 1,240 | 1,313 | +112 | +9.3% | 165,700 |
| 2024/08/09 | 1,182 | 1,220 | 1,167 | 1,201 | +49 | +4.3% | 137,400 |
| 2024/08/08 | 1,104 | 1,173 | 1,104 | 1,152 | +13 | +1.1% | 75,100 |
201～
250
件表示中 / 5981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 | 120,200円 | +5.6% | +16.5% | 1.66% | 18.63倍 | 1.14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 |
| 関電化 | 82,800円 | +6.7% | -11.2% | 2.17% | 17.62倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 北興化 | 161,900円 | +2.8% | +0.2% | 2.47% | 11.00倍 | 0.87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 | 139,000円 | +3.1% | +6.2% | 1.44% | 28.19倍 | 3.44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 |
| ニチバン | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31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
