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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 334.5 | 334.5 | 323.8 | 325.5 | -16.5 | -4.8% | 58,400 |
| 2010/05/25 | 350.3 | 350.3 | 330 | 342 | -13.3 | -3.7% | 49,200 |
| 2010/05/24 | 361.3 | 361.3 | 352.5 | 355.3 | -3 | -0.8% | 38,800 |
| 2010/05/21 | 357.8 | 362.8 | 357.8 | 358.3 | -8 | -2.2% | 41,600 |
| 2010/05/20 | 365.3 | 367.3 | 363.3 | 366.3 | +0.8 | +0.2% | 22,400 |
| 2010/05/19 | 362.8 | 367 | 362.8 | 365.5 | -2.5 | -0.7% | 29,600 |
| 2010/05/18 | 371.5 | 372.5 | 367.5 | 368 | -3.5 | -0.9% | 58,400 |
| 2010/05/17 | 379 | 379 | 371.5 | 371.5 | -7.5 | -2% | 48,000 |
| 2010/05/14 | 378 | 384 | 378 | 379 | -1.3 | -0.3% | 52,000 |
| 2010/05/13 | 377.8 | 381.8 | 377.8 | 380.3 | +3.8 | +1% | 20,800 |
| 2010/05/12 | 374.8 | 378 | 371.3 | 376.5 | +3 | +0.8% | 34,000 |
| 2010/05/11 | 387.5 | 387.8 | 373.5 | 373.5 | -22.8 | -5.8% | 154,800 |
| 2010/05/10 | 395 | 398.5 | 393.8 | 396.3 | +1.3 | +0.3% | 53,200 |
| 2010/05/07 | 387.5 | 404 | 381.8 | 395 | -1.8 | -0.5% | 70,000 |
| 2010/05/06 | 405 | 405 | 393.8 | 396.8 | -8.2 | -2% | 48,400 |
| 2010/04/30 | 400.3 | 405 | 400.3 | 405 | +5.7 | +1.4% | 32,800 |
| 2010/04/28 | 402.5 | 404 | 397.8 | 399.3 | -5.5 | -1.4% | 48,400 |
| 2010/04/27 | 404.8 | 404.8 | 401.3 | 404.8 | +0.5 | +0.1% | 41,200 |
| 2010/04/26 | 402.5 | 406.3 | 401.8 | 404.3 | +4 | +1% | 30,800 |
| 2010/04/23 | 400.8 | 402.5 | 400 | 400.3 | -0.5 | -0.1% | 19,200 |
| 2010/04/22 | 402 | 402.3 | 400 | 400.8 | -2.5 | -0.6% | 34,400 |
| 2010/04/21 | 402 | 404 | 400 | 403.3 | -0.5 | -0.1% | 65,200 |
| 2010/04/20 | 407.5 | 407.8 | 402.5 | 403.8 | -3.7 | -0.9% | 43,600 |
| 2010/04/19 | 407.5 | 408 | 406.3 | 407.5 | +1 | +0.2% | 51,600 |
| 2010/04/16 | 406.8 | 408.3 | 406 | 406.5 | +0.2 | ±0% | 23,600 |
| 2010/04/15 | 405 | 407.3 | 405 | 406.3 | +1.5 | +0.4% | 28,000 |
| 2010/04/14 | 402 | 405 | 401.3 | 404.8 | +4 | +1% | 52,400 |
| 2010/04/13 | 399.5 | 401.5 | 398.8 | 400.8 | +2.3 | +0.6% | 88,400 |
| 2010/04/12 | 402.5 | 402.5 | 394 | 398.5 | +2.7 | +0.7% | 86,000 |
| 2010/04/09 | 397.5 | 400 | 395 | 395.8 | -1.5 | -0.4% | 89,200 |
| 2010/04/08 | 395 | 399.8 | 395 | 397.3 | +2.5 | +0.6% | 48,000 |
| 2010/04/07 | 395 | 396.3 | 394 | 394.8 | -3.2 | -0.8% | 68,400 |
| 2010/04/06 | 408.5 | 408.5 | 395 | 398 | -10.5 | -2.6% | 119,200 |
| 2010/04/05 | 411 | 411 | 402 | 408.5 | +1.7 | +0.4% | 72,400 |
| 2010/04/02 | 414.8 | 414.8 | 404.8 | 406.8 | -7.2 | -1.7% | 110,800 |
| 2010/04/01 | 415 | 417.5 | 412.5 | 414 | -1 | -0.2% | 25,600 |
| 2010/03/31 | 418.8 | 420 | 415 | 415 | -5 | -1.2% | 44,000 |
| 2010/03/30 | 422 | 422.3 | 415 | 420 | +4 | +1% | 49,600 |
| 2010/03/29 | 415.8 | 421.3 | 400 | 416 | -12.8 | -3% | 123,600 |
| 2010/03/26 | 417.5 | 428.8 | 417.5 | 428.8 | +7 | +1.7% | 64,400 |
| 2010/03/25 | 428 | 429.5 | 420.3 | 421.8 | -8 | -1.9% | 33,200 |
| 2010/03/24 | 419.5 | 429.8 | 414 | 429.8 | +17 | +4.1% | 53,200 |
| 2010/03/23 | 415 | 417.3 | 412 | 412.8 | -6.5 | -1.6% | 50,800 |
| 2010/03/19 | 424 | 425.3 | 410 | 419.3 | -6.2 | -1.5% | 70,400 |
| 2010/03/18 | 426.3 | 426.3 | 423.8 | 425.5 | -3.5 | -0.8% | 23,200 |
| 2010/03/17 | 429.5 | 429.8 | 424 | 429 | +5.5 | +1.3% | 19,600 |
| 2010/03/16 | 431 | 431 | 423.3 | 423.5 | -6 | -1.4% | 23,600 |
| 2010/03/15 | 425 | 429.8 | 420 | 429.5 | +6.5 | +1.5% | 68,000 |
| 2010/03/12 | 415.5 | 424 | 411 | 423 | +12.2 | +3% | 91,200 |
| 2010/03/11 | 414.5 | 414.5 | 407.8 | 410.8 | -0.7 | -0.2% | 18,800 |
3551～
3600
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 | 149,000円 | +16.8% | +189.0% | 5.64% | 15.50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 | 601,000円 | +19.5% | +3.2% | 0.67% | 19.08倍 | 2.07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 | 62,800円 | +5.0% | -2.0% | 5.41% | 7.84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 | 82,800円 | +7.2% | +8.2% | 2.42% | 9.52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
