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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 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 |
3651～
3700
件表示中 / 5932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 | 122,900円 | +5.6% | +3.2% | 1.63% | 19.97倍 | 1.16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 |
| 有沢製 | 142,000円 | +3.2% | -14.6% | 6.20% | 14.74倍 | 0.97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 |
| ＤＮＣ | 63,700円 | -1.6% | -28.8% | 5.97% | 8.68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 | 264,200円 | +1.9% | +3.5% | 4.92% | 7.79倍 | 0.55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 | 179,200円 | -4.6% | -24.0% | 6.14% | 9.74倍 | 0.68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
