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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 306.8 | 306.8 | 301.3 | 301.3 | -1.5 | -0.5% | 26,800 |
| 2010/09/17 | 300 | 303.8 | 300 | 302.8 | +1.3 | +0.4% | 23,600 |
| 2010/09/16 | 300.8 | 301.8 | 300.5 | 301.5 | +1 | +0.3% | 18,000 |
| 2010/09/15 | 299 | 302.5 | 299 | 300.5 | +1.7 | +0.6% | 14,000 |
| 2010/09/14 | 300.3 | 301 | 298.8 | 298.8 | -1.5 | -0.5% | 39,600 |
| 2010/09/13 | 300 | 302.3 | 299.8 | 300.3 | +1.5 | +0.5% | 37,600 |
| 2010/09/10 | 302.5 | 302.5 | 297.5 | 298.8 | +0.8 | +0.3% | 45,200 |
| 2010/09/09 | 300 | 300 | 298 | 298 | -1.3 | -0.4% | 6,000 |
| 2010/09/08 | 297.5 | 300 | 296.5 | 299.3 | +1.3 | +0.4% | 7,200 |
| 2010/09/07 | 297.5 | 300 | 297.3 | 298 | -3.8 | -1.3% | 26,400 |
| 2010/09/06 | 297.5 | 302 | 295 | 301.8 | +4.3 | +1.4% | 20,000 |
| 2010/09/03 | 296.5 | 299.5 | 296.3 | 297.5 | +0.2 | +0.1% | 17,600 |
| 2010/09/02 | 307.3 | 307.3 | 293 | 297.3 | -5.5 | -1.8% | 30,800 |
| 2010/09/01 | 307.5 | 307.8 | 302.8 | 302.8 | -4.7 | -1.5% | 24,400 |
| 2010/08/31 | 315 | 315.5 | 307.5 | 307.5 | -4.5 | -1.4% | 18,000 |
| 2010/08/30 | 308 | 318.8 | 308 | 312 | -1.8 | -0.6% | 20,000 |
| 2010/08/27 | 309.8 | 316 | 309.8 | 313.8 | -1.2 | -0.4% | 13,200 |
| 2010/08/26 | 312.5 | 315 | 310.3 | 315 | +2.5 | +0.8% | 8,400 |
| 2010/08/25 | 309 | 314.5 | 309 | 312.5 | +0.2 | +0.1% | 23,600 |
| 2010/08/24 | 315 | 315 | 307.5 | 312.3 | -2.7 | -0.9% | 5,200 |
| 2010/08/23 | 312.5 | 316.3 | 308.3 | 315 | +1.2 | +0.4% | 11,600 |
| 2010/08/20 | 306.3 | 315.5 | 306.3 | 313.8 | +4.8 | +1.6% | 24,800 |
| 2010/08/19 | 310 | 311.8 | 307.8 | 309 | -2.8 | -0.9% | 12,000 |
| 2010/08/18 | 325.3 | 325.3 | 305 | 311.8 | -7 | -2.2% | 45,600 |
| 2010/08/17 | 306.8 | 318.8 | 306.8 | 318.8 | +15.3 | +5% | 63,200 |
| 2010/08/16 | 299 | 305.8 | 298.8 | 303.5 | +4.7 | +1.6% | 16,400 |
| 2010/08/13 | 298.8 | 299.8 | 295 | 298.8 | ±0 | ±0% | 16,400 |
| 2010/08/12 | 287.5 | 301.3 | 287.5 | 298.8 | +2.8 | +0.9% | 62,400 |
| 2010/08/11 | 302.5 | 302.5 | 294.3 | 296 | -9.3 | -3% | 66,800 |
| 2010/08/10 | 305.5 | 309.5 | 305 | 305.3 | -0.2 | -0.1% | 16,800 |
| 2010/08/09 | 306.3 | 306.5 | 305.3 | 305.5 | -2 | -0.7% | 7,200 |
| 2010/08/06 | 303.3 | 307.5 | 303.3 | 307.5 | +2 | +0.7% | 11,600 |
| 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 |
3651～
3700
件表示中 / 5985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 | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74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 |
| 北興化 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09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 | 140,300円 | +3.1% | +6.2% | 1.43% | 28.46倍 | 3.47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 |
| 東洋合成 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66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 |
| 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
