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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 272.5 | 273.8 | 267.5 | 273.8 | +3 | +1.1% | 32,000 |
| 2009/07/27 | 268 | 271.3 | 267.3 | 270.8 | +3 | +1.1% | 37,600 |
| 2009/07/24 | 267.5 | 269 | 266.5 | 267.8 | +1.3 | +0.5% | 11,600 |
| 2009/07/23 | 266.3 | 268.8 | 266.3 | 266.5 | -1.3 | -0.5% | 14,400 |
| 2009/07/22 | 269 | 269 | 265.3 | 267.8 | +2.8 | +1.1% | 12,400 |
| 2009/07/21 | 267.5 | 268.5 | 263 | 265 | -2.3 | -0.9% | 14,800 |
| 2009/07/17 | 268.5 | 268.5 | 264.3 | 267.3 | +3.8 | +1.4% | 13,600 |
| 2009/07/16 | 262.5 | 267.5 | 262.5 | 263.5 | +0.7 | +0.3% | 21,600 |
| 2009/07/15 | 265.5 | 268 | 262.8 | 262.8 | -2.7 | -1% | 28,000 |
| 2009/07/14 | 266 | 269 | 265 | 265.5 | -0.5 | -0.2% | 16,000 |
| 2009/07/13 | 273.5 | 274.3 | 266 | 266 | -7.5 | -2.7% | 27,600 |
| 2009/07/10 | 275 | 275 | 270.8 | 273.5 | -1.3 | -0.5% | 19,600 |
| 2009/07/09 | 270.5 | 276 | 270.3 | 274.8 | -4.7 | -1.7% | 24,400 |
| 2009/07/08 | 277.3 | 279.8 | 270.3 | 279.5 | -0.3 | -0.1% | 52,800 |
| 2009/07/07 | 274.5 | 279.8 | 272.5 | 279.8 | +4.8 | +1.7% | 24,400 |
| 2009/07/06 | 275 | 275.8 | 269.8 | 275 | +4.7 | +1.7% | 25,200 |
| 2009/07/03 | 270 | 276.8 | 268.5 | 270.3 | -1.2 | -0.4% | 16,000 |
| 2009/07/02 | 278 | 278.8 | 271.5 | 271.5 | -4.8 | -1.7% | 28,400 |
| 2009/07/01 | 272.5 | 277.3 | 272 | 276.3 | +4.3 | +1.6% | 35,600 |
| 2009/06/30 | 272 | 272.5 | 268.8 | 272 | +1.5 | +0.6% | 20,000 |
| 2009/06/29 | 269.5 | 271 | 266.5 | 270.5 | +0.7 | +0.3% | 21,600 |
| 2009/06/26 | 266.3 | 271.8 | 264 | 269.8 | +7.3 | +2.8% | 23,600 |
| 2009/06/25 | 258.8 | 262.5 | 258.3 | 262.5 | +4.2 | +1.6% | 14,000 |
| 2009/06/24 | 262.5 | 262.5 | 255.3 | 258.3 | -3.2 | -1.2% | 26,400 |
| 2009/06/23 | 263.8 | 266 | 261 | 261.5 | -2.5 | -0.9% | 19,600 |
| 2009/06/22 | 264.5 | 267.8 | 260.5 | 264 | -0.8 | -0.3% | 27,600 |
| 2009/06/19 | 273.5 | 273.5 | 260.3 | 264.8 | -5.5 | -2% | 21,600 |
| 2009/06/18 | 272 | 272 | 270 | 270.3 | -3.2 | -1.2% | 18,400 |
| 2009/06/17 | 277.5 | 280 | 270.8 | 273.5 | -4 | -1.4% | 35,200 |
| 2009/06/16 | 283.8 | 283.8 | 268.3 | 277.5 | -6.3 | -2.2% | 57,200 |
| 2009/06/15 | 287.5 | 287.5 | 282.3 | 283.8 | +1.8 | +0.6% | 36,800 |
| 2009/06/12 | 285 | 285 | 280 | 282 | +3 | +1.1% | 46,000 |
| 2009/06/11 | 282 | 283.8 | 278 | 279 | -3 | -1.1% | 37,600 |
| 2009/06/10 | 275 | 284.3 | 272.5 | 282 | +12.5 | +4.6% | 52,000 |
| 2009/06/09 | 269.3 | 272.3 | 269.3 | 269.5 | ±0 | ±0% | 25,600 |
| 2009/06/08 | 269 | 272 | 268 | 269.5 | +5 | +1.9% | 32,000 |
| 2009/06/05 | 260.8 | 265 | 260.8 | 264.5 | +4 | +1.5% | 25,200 |
| 2009/06/04 | 258 | 262.3 | 258 | 260.5 | +2.5 | +1% | 20,000 |
| 2009/06/03 | 259.5 | 260 | 257.5 | 258 | +1 | +0.4% | 18,400 |
| 2009/06/02 | 256.8 | 258.3 | 256.3 | 257 | +0.7 | +0.3% | 32,800 |
| 2009/06/01 | 256.5 | 257.5 | 254.3 | 256.3 | -0.2 | -0.1% | 25,600 |
| 2009/05/29 | 252.5 | 259 | 252.3 | 256.5 | +2 | +0.8% | 35,200 |
| 2009/05/28 | 256.5 | 262.3 | 250 | 254.5 | -2.3 | -0.9% | 49,600 |
| 2009/05/27 | 256.3 | 260 | 252.5 | 256.8 | +6.8 | +2.7% | 48,400 |
| 2009/05/26 | 247.3 | 252.5 | 246.5 | 250 | +2.7 | +1.1% | 46,400 |
| 2009/05/25 | 241.5 | 247.3 | 241.5 | 247.3 | +3.3 | +1.4% | 26,800 |
| 2009/05/22 | 240 | 244 | 240 | 244 | +3.2 | +1.3% | 30,000 |
| 2009/05/21 | 239.5 | 240.8 | 239.3 | 240.8 | +2.8 | +1.2% | 41,600 |
| 2009/05/20 | 237.3 | 238 | 236.8 | 238 | +1 | +0.4% | 17,600 |
| 2009/05/19 | 235.5 | 237 | 235 | 237 | +1.7 | +0.7% | 22,400 |
3751～
3800
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 | 148,600円 | +16.8% | +189.0% | 5.65% | 15.46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 | 605,000円 | +19.5% | +3.2% | 0.66% | 19.20倍 | 2.08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 | 82,300円 | +7.2% | +8.2% | 2.43% | 9.46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
