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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 414.3 | 414.5 | 403.8 | 411.5 | -2.5 | -0.6% | 54,400 |
| 2010/03/09 | 410 | 414.5 | 410 | 414 | +5.2 | +1.3% | 18,400 |
| 2010/03/08 | 411.5 | 414.5 | 406.3 | 408.8 | -2.5 | -0.6% | 31,200 |
| 2010/03/05 | 412.5 | 412.5 | 404.8 | 411.3 | -4.2 | -1% | 48,400 |
| 2010/03/04 | 412.8 | 418.5 | 400.3 | 415.5 | -3 | -0.7% | 56,800 |
| 2010/03/03 | 412.5 | 418.5 | 405.3 | 418.5 | +6 | +1.5% | 32,800 |
| 2010/03/02 | 406.3 | 412.5 | 405 | 412.5 | +2.5 | +0.6% | 50,000 |
| 2010/03/01 | 410 | 412.3 | 408.3 | 410 | ±0 | ±0% | 20,400 |
| 2010/02/26 | 402.5 | 410 | 402.5 | 410 | +3 | +0.7% | 28,000 |
| 2010/02/25 | 403.8 | 410.8 | 403.8 | 407 | +6.2 | +1.5% | 24,400 |
| 2010/02/24 | 404 | 411 | 400.3 | 400.8 | -6.5 | -1.6% | 42,400 |
| 2010/02/23 | 404.8 | 415 | 401.3 | 407.3 | -2.5 | -0.6% | 74,000 |
| 2010/02/22 | 401.5 | 411.5 | 401.5 | 409.8 | +1.5 | +0.4% | 35,200 |
| 2010/02/19 | 406.3 | 408.8 | 397.5 | 408.3 | +0.8 | +0.2% | 50,000 |
| 2010/02/18 | 412.3 | 412.3 | 404.8 | 407.5 | -1.3 | -0.3% | 29,600 |
| 2010/02/17 | 407.5 | 411.3 | 403.8 | 408.8 | +3.5 | +0.9% | 40,800 |
| 2010/02/16 | 400 | 407 | 394.5 | 405.3 | +5.5 | +1.4% | 29,200 |
| 2010/02/15 | 400.8 | 405.8 | 397 | 399.8 | -1.5 | -0.4% | 90,800 |
| 2010/02/12 | 405.3 | 410 | 401.3 | 401.3 | -8.2 | -2% | 41,200 |
| 2010/02/10 | 412.5 | 412.5 | 402.8 | 409.5 | -3.8 | -0.9% | 54,400 |
| 2010/02/09 | 415.3 | 420 | 410 | 413.3 | -12 | -2.8% | 68,800 |
| 2010/02/08 | 432.5 | 432.5 | 408.8 | 425.3 | +0.8 | +0.2% | 188,000 |
| 2010/02/05 | 402.3 | 424.5 | 401.5 | 424.5 | +12.2 | +3% | 78,800 |
| 2010/02/04 | 404.8 | 412.3 | 402.5 | 412.3 | +9.8 | +2.4% | 70,800 |
| 2010/02/03 | 393.5 | 403.3 | 393.5 | 402.5 | +7.5 | +1.9% | 43,200 |
| 2010/02/02 | 394.5 | 400 | 393.3 | 395 | -4.3 | -1.1% | 66,800 |
| 2010/02/01 | 410 | 410 | 394.8 | 399.3 | -10.7 | -2.6% | 103,200 |
| 2010/01/29 | 400 | 410 | 395.3 | 410 | +7.2 | +1.8% | 40,800 |
| 2010/01/28 | 397.5 | 407.5 | 383.8 | 402.8 | +2.8 | +0.7% | 59,600 |
| 2010/01/27 | 401.3 | 412.3 | 398.3 | 400 | -5 | -1.2% | 48,000 |
| 2010/01/26 | 412.5 | 418.8 | 405 | 405 | -12.5 | -3% | 64,400 |
| 2010/01/25 | 421 | 421 | 413.3 | 417.5 | -7.5 | -1.8% | 55,600 |
| 2010/01/22 | 425 | 426 | 421.3 | 425 | -6.3 | -1.5% | 104,800 |
| 2010/01/21 | 427.8 | 433.3 | 421.8 | 431.3 | +0.3 | +0.1% | 35,200 |
| 2010/01/20 | 429.5 | 433.8 | 429.3 | 431 | -2.8 | -0.6% | 38,000 |
| 2010/01/19 | 429.5 | 433.8 | 428.8 | 433.8 | +1.8 | +0.4% | 62,000 |
| 2010/01/18 | 433.5 | 434.8 | 429.5 | 432 | -7.8 | -1.8% | 38,800 |
| 2010/01/15 | 440.3 | 440.3 | 437 | 439.8 | -0.5 | -0.1% | 30,000 |
| 2010/01/14 | 439.5 | 443.3 | 436.5 | 440.3 | -3.5 | -0.8% | 48,000 |
| 2010/01/13 | 442.5 | 443.8 | 440 | 443.8 | +0.3 | +0.1% | 67,600 |
| 2010/01/12 | 449 | 450 | 432.5 | 443.5 | -10 | -2.2% | 158,400 |
| 2010/01/08 | 452.8 | 455.8 | 449.8 | 453.5 | +0.7 | +0.2% | 56,400 |
| 2010/01/07 | 457.5 | 457.5 | 449 | 452.8 | -7.5 | -1.6% | 69,600 |
| 2010/01/06 | 463.3 | 463.3 | 458 | 460.3 | -3 | -0.6% | 45,200 |
| 2010/01/05 | 469 | 469 | 452.8 | 463.3 | -4.5 | -1% | 56,000 |
| 2010/01/04 | 472.5 | 476.5 | 465.3 | 467.8 | -4.7 | -1% | 32,000 |
| 2009/12/30 | 455.3 | 482.5 | 455 | 472.5 | +22.5 | +5% | 128,800 |
| 2009/12/29 | 445 | 450 | 437.5 | 450 | +7 | +1.6% | 63,200 |
| 2009/12/28 | 442.5 | 447.5 | 442 | 443 | +1 | +0.2% | 29,600 |
| 2009/12/25 | 443.3 | 449.5 | 441.3 | 442 | -3.3 | -0.7% | 32,800 |
3601～
3650
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 | 124,300円 | +5.3% | -2.2% | 1.61% | 38.82倍 | 1.21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 | 148,400円 | +16.8% | +189.0% | 5.66% | 15.44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 | 602,000円 | +19.5% | +3.2% | 0.66% | 19.11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 | 62,600円 | +5.0% | -2.0% | 5.43% | 7.82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 | 83,100円 | +7.2% | +8.2% | 2.41% | 9.55倍 | 0.60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
