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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 302.5 | 306.3 | 302.5 | 305.5 | +3 | +1% | 22,400 |
| 2010/08/04 | 306.8 | 306.8 | 302.5 | 302.5 | -4.3 | -1.4% | 30,800 |
| 2010/08/03 | 310.5 | 311.3 | 306.8 | 306.8 | -1 | -0.3% | 32,000 |
| 2010/08/02 | 312.3 | 312.3 | 306.8 | 307.8 | +1 | +0.3% | 13,600 |
| 2010/07/30 | 312.5 | 313.5 | 306.5 | 306.8 | +0.8 | +0.3% | 43,200 |
| 2010/07/29 | 305 | 307 | 305 | 306 | -0.5 | -0.2% | 22,800 |
| 2010/07/28 | 306 | 307.5 | 305.3 | 306.5 | ±0 | ±0% | 17,600 |
| 2010/07/27 | 304.5 | 309.5 | 304.5 | 306.5 | +1.7 | +0.6% | 9,600 |
| 2010/07/26 | 302.3 | 307.3 | 302.3 | 304.8 | -0.2 | -0.1% | 14,400 |
| 2010/07/23 | 308.3 | 308.3 | 304.5 | 305 | +2.5 | +0.8% | 10,400 |
| 2010/07/22 | 301.8 | 307 | 301.5 | 302.5 | -2.5 | -0.8% | 31,200 |
| 2010/07/21 | 306 | 308.3 | 305 | 305 | -2.8 | -0.9% | 13,200 |
| 2010/07/20 | 308.5 | 308.5 | 306.8 | 307.8 | -1 | -0.3% | 11,200 |
| 2010/07/16 | 308.5 | 312 | 308.3 | 308.8 | -0.7 | -0.2% | 8,800 |
| 2010/07/15 | 314.3 | 314.8 | 309 | 309.5 | -4.5 | -1.4% | 20,800 |
| 2010/07/14 | 317.5 | 318 | 314 | 314 | +0.2 | +0.1% | 9,600 |
| 2010/07/13 | 313.8 | 323.5 | 313.8 | 313.8 | ±0 | ±0% | 18,400 |
| 2010/07/12 | 316 | 316.3 | 313.8 | 313.8 | ±0 | ±0% | 22,400 |
| 2010/07/09 | 310 | 315.5 | 308.3 | 313.8 | +6.3 | +2% | 32,800 |
| 2010/07/08 | 314.8 | 314.8 | 307.5 | 307.5 | -1 | -0.3% | 43,600 |
| 2010/07/07 | 313.3 | 313.3 | 307 | 308.5 | -2.8 | -0.9% | 44,400 |
| 2010/07/06 | 312.5 | 313.3 | 310.8 | 311.3 | -2.5 | -0.8% | 41,200 |
| 2010/07/05 | 314 | 316 | 312.5 | 313.8 | ±0 | ±0% | 72,800 |
| 2010/07/02 | 313 | 313.8 | 312.8 | 313.8 | +0.8 | +0.3% | 84,400 |
| 2010/07/01 | 312.8 | 313.5 | 312.8 | 313 | +0.2 | +0.1% | 47,200 |
| 2010/06/30 | 313 | 314.5 | 312.8 | 312.8 | -7.7 | -2.4% | 62,000 |
| 2010/06/29 | 320 | 321.5 | 319.3 | 320.5 | -0.8 | -0.2% | 28,800 |
| 2010/06/28 | 324.3 | 324.3 | 320 | 321.3 | -3.7 | -1.1% | 31,200 |
| 2010/06/25 | 328.8 | 329 | 323.8 | 325 | -3.8 | -1.2% | 26,000 |
| 2010/06/24 | 327.8 | 330.3 | 327 | 328.8 | +0.8 | +0.2% | 33,200 |
| 2010/06/23 | 330 | 330 | 327.5 | 328 | -3.3 | -1% | 27,200 |
| 2010/06/22 | 331.3 | 331.3 | 330.5 | 331.3 | +1.3 | +0.4% | 28,400 |
| 2010/06/21 | 330 | 330.8 | 329 | 330 | ±0 | ±0% | 51,600 |
| 2010/06/18 | 327.3 | 331 | 325.8 | 330 | +2.7 | +0.8% | 32,000 |
| 2010/06/17 | 327.5 | 327.5 | 326.3 | 327.3 | +1.5 | +0.5% | 30,000 |
| 2010/06/16 | 326 | 328.3 | 325.3 | 325.8 | +0.3 | +0.1% | 61,600 |
| 2010/06/15 | 322 | 326.3 | 322 | 325.5 | +8 | +2.5% | 60,400 |
| 2010/06/14 | 321.5 | 321.5 | 316.8 | 317.5 | +3.5 | +1.1% | 35,600 |
| 2010/06/11 | 315 | 316.3 | 313.8 | 314 | +1.5 | +0.5% | 60,400 |
| 2010/06/10 | 315 | 315 | 312 | 312.5 | -0.5 | -0.2% | 65,200 |
| 2010/06/09 | 315 | 315 | 311.3 | 313 | -4.5 | -1.4% | 46,400 |
| 2010/06/08 | 317.5 | 320 | 313 | 317.5 | -2.3 | -0.7% | 13,600 |
| 2010/06/07 | 325 | 325.5 | 319.8 | 319.8 | -11 | -3.3% | 37,200 |
| 2010/06/04 | 335 | 335 | 328.8 | 330.8 | -0.2 | -0.1% | 24,000 |
| 2010/06/03 | 332.8 | 333.5 | 328.8 | 331 | -3.8 | -1.1% | 31,600 |
| 2010/06/02 | 342.5 | 342.5 | 330 | 334.8 | -8 | -2.3% | 32,000 |
| 2010/06/01 | 350 | 350 | 341.3 | 342.8 | -2.7 | -0.8% | 25,600 |
| 2010/05/31 | 333.3 | 347.3 | 333.3 | 345.5 | +13 | +3.9% | 24,400 |
| 2010/05/28 | 330 | 336.3 | 330 | 332.5 | +4.2 | +1.3% | 29,200 |
| 2010/05/27 | 322.5 | 336.5 | 322.5 | 328.3 | +2.8 | +0.9% | 40,400 |
3501～
3550
件表示中 / 5803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 | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22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 | 148,700円 | +16.8% | +189.0% | 5.65% | 15.47倍 | 1.02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 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09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 | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83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 | 82,400円 | +7.2% | +8.2% | 2.43% | 9.47倍 | 0.59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
