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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 1,100 | 1,108 | 1,063 | 1,071 | -57 | -5.1% | 68,700 |
| 2024/08/01 | 1,121 | 1,146 | 1,115 | 1,128 | +3 | +0.3% | 60,400 |
| 2024/07/31 | 1,091 | 1,127 | 1,082 | 1,125 | +26 | +2.4% | 42,900 |
| 2024/07/30 | 1,111 | 1,123 | 1,084 | 1,099 | -12 | -1.1% | 35,400 |
| 2024/07/29 | 1,103 | 1,111 | 1,097 | 1,111 | +25 | +2.3% | 32,000 |
| 2024/07/26 | 1,068 | 1,093 | 1,057 | 1,086 | +20 | +1.9% | 53,500 |
| 2024/07/25 | 1,049 | 1,076 | 1,044 | 1,066 | +5 | +0.5% | 50,700 |
| 2024/07/24 | 1,075 | 1,086 | 1,058 | 1,061 | -24 | -2.2% | 32,300 |
| 2024/07/23 | 1,090 | 1,095 | 1,072 | 1,085 | ±0 | ±0% | 26,200 |
| 2024/07/22 | 1,108 | 1,108 | 1,085 | 1,085 | -26 | -2.3% | 26,100 |
| 2024/07/19 | 1,110 | 1,122 | 1,102 | 1,111 | -6 | -0.5% | 31,100 |
| 2024/07/18 | 1,108 | 1,135 | 1,103 | 1,117 | -1 | -0.1% | 32,900 |
| 2024/07/17 | 1,125 | 1,137 | 1,116 | 1,118 | -2 | -0.2% | 39,800 |
| 2024/07/16 | 1,132 | 1,150 | 1,111 | 1,120 | ±0 | ±0% | 38,900 |
| 2024/07/12 | 1,146 | 1,153 | 1,111 | 1,120 | -10 | -0.9% | 60,800 |
| 2024/07/11 | 1,144 | 1,161 | 1,124 | 1,130 | -10 | -0.9% | 93,200 |
| 2024/07/10 | 1,088 | 1,145 | 1,088 | 1,140 | +55 | +5.1% | 135,000 |
| 2024/07/09 | 1,083 | 1,096 | 1,062 | 1,085 | -9 | -0.8% | 88,800 |
| 2024/07/08 | 1,112 | 1,112 | 1,083 | 1,094 | -34 | -3% | 120,300 |
| 2024/07/05 | 1,153 | 1,153 | 1,119 | 1,128 | -39 | -3.3% | 82,400 |
| 2024/07/04 | 1,187 | 1,187 | 1,148 | 1,167 | -22 | -1.9% | 78,800 |
| 2024/07/03 | 1,171 | 1,189 | 1,146 | 1,189 | +18 | +1.5% | 98,400 |
| 2024/07/02 | 1,204 | 1,215 | 1,166 | 1,171 | -38 | -3.1% | 90,400 |
| 2024/07/01 | 1,234 | 1,240 | 1,202 | 1,209 | -12 | -1% | 65,500 |
| 2024/06/28 | 1,261 | 1,269 | 1,212 | 1,221 | -48 | -3.8% | 75,800 |
| 2024/06/27 | 1,310 | 1,325 | 1,261 | 1,269 | -46 | -3.5% | 72,200 |
| 2024/06/26 | 1,349 | 1,349 | 1,307 | 1,315 | -41 | -3% | 75,300 |
| 2024/06/25 | 1,367 | 1,400 | 1,351 | 1,356 | -11 | -0.8% | 96,100 |
| 2024/06/24 | 1,347 | 1,385 | 1,340 | 1,367 | +2 | +0.1% | 104,500 |
| 2024/06/21 | 1,371 | 1,407 | 1,351 | 1,365 | -7 | -0.5% | 135,300 |
| 2024/06/20 | 1,430 | 1,432 | 1,344 | 1,372 | -76 | -5.2% | 179,700 |
| 2024/06/19 | 1,483 | 1,500 | 1,443 | 1,448 | -35 | -2.4% | 125,300 |
| 2024/06/18 | 1,478 | 1,484 | 1,457 | 1,483 | +10 | +0.7% | 94,600 |
| 2024/06/17 | 1,442 | 1,477 | 1,424 | 1,473 | +27 | +1.9% | 132,500 |
| 2024/06/14 | 1,420 | 1,457 | 1,402 | 1,446 | +49 | +3.5% | 144,200 |
| 2024/06/13 | 1,382 | 1,404 | 1,370 | 1,397 | +17 | +1.2% | 107,300 |
| 2024/06/12 | 1,343 | 1,398 | 1,343 | 1,380 | +42 | +3.1% | 129,000 |
| 2024/06/11 | 1,301 | 1,344 | 1,301 | 1,338 | +31 | +2.4% | 84,800 |
| 2024/06/10 | 1,305 | 1,309 | 1,289 | 1,307 | -10 | -0.8% | 47,000 |
| 2024/06/07 | 1,315 | 1,324 | 1,293 | 1,317 | +9 | +0.7% | 91,700 |
| 2024/06/06 | 1,294 | 1,312 | 1,284 | 1,308 | +24 | +1.9% | 75,800 |
| 2024/06/05 | 1,269 | 1,295 | 1,259 | 1,284 | +12 | +0.9% | 58,600 |
| 2024/06/04 | 1,233 | 1,276 | 1,233 | 1,272 | +23 | +1.8% | 72,400 |
| 2024/06/03 | 1,228 | 1,255 | 1,227 | 1,249 | +21 | +1.7% | 53,100 |
| 2024/05/31 | 1,215 | 1,231 | 1,212 | 1,228 | +24 | +2% | 32,100 |
| 2024/05/30 | 1,174 | 1,206 | 1,165 | 1,204 | +19 | +1.6% | 32,300 |
| 2024/05/29 | 1,217 | 1,219 | 1,180 | 1,185 | -32 | -2.6% | 19,600 |
| 2024/05/28 | 1,227 | 1,239 | 1,209 | 1,217 | -10 | -0.8% | 24,700 |
| 2024/05/27 | 1,210 | 1,229 | 1,210 | 1,227 | +21 | +1.7% | 18,500 |
| 2024/05/24 | 1,224 | 1,238 | 1,206 | 1,206 | -34 | -2.7% | 25,400 |
201～
250
件表示中 / 5928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 | 120,600円 | +5.6% | +3.2% | 1.66% | 19.60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 |
| 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 | 64,100円 | -1.6% | -28.8% | 5.93% | 8.77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 |
| 堺化学 | 261,000円 | +1.9% | +3.5% | 4.98% | 7.70倍 | 0.54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 | 182,100円 | -4.6% | -24.0% | 6.04% | 9.90倍 | 0.69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
