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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 1,138 | 1,145 | 1,126 | 1,126 | -4 | -0.4% | 56,500 |
| 2024/03/12 | 1,119 | 1,132 | 1,113 | 1,130 | +23 | +2.1% | 82,300 |
| 2024/03/11 | 1,138 | 1,138 | 1,096 | 1,107 | -37 | -3.2% | 97,100 |
| 2024/03/08 | 1,113 | 1,156 | 1,112 | 1,144 | +24 | +2.1% | 206,100 |
| 2024/03/07 | 1,117 | 1,124 | 1,108 | 1,120 | +11 | +1% | 147,700 |
| 2024/03/06 | 1,110 | 1,120 | 1,105 | 1,109 | +4 | +0.4% | 108,100 |
| 2024/03/05 | 1,107 | 1,109 | 1,094 | 1,105 | +5 | +0.5% | 91,500 |
| 2024/03/04 | 1,103 | 1,110 | 1,098 | 1,100 | +1 | +0.1% | 90,800 |
| 2024/03/01 | 1,106 | 1,106 | 1,085 | 1,099 | -2 | -0.2% | 96,400 |
| 2024/02/29 | 1,100 | 1,108 | 1,091 | 1,101 | +1 | +0.1% | 117,900 |
| 2024/02/28 | 1,116 | 1,116 | 1,098 | 1,100 | +1 | +0.1% | 78,400 |
| 2024/02/27 | 1,104 | 1,120 | 1,095 | 1,099 | +12 | +1.1% | 140,900 |
| 2024/02/26 | 1,099 | 1,100 | 1,067 | 1,087 | -7 | -0.6% | 90,400 |
| 2024/02/22 | 1,088 | 1,097 | 1,080 | 1,094 | +11 | +1% | 71,900 |
| 2024/02/21 | 1,092 | 1,105 | 1,081 | 1,083 | -8 | -0.7% | 81,800 |
| 2024/02/20 | 1,100 | 1,112 | 1,091 | 1,091 | -6 | -0.5% | 70,800 |
| 2024/02/19 | 1,100 | 1,104 | 1,080 | 1,097 | -3 | -0.3% | 67,000 |
| 2024/02/16 | 1,084 | 1,105 | 1,067 | 1,100 | +21 | +1.9% | 109,000 |
| 2024/02/15 | 1,077 | 1,091 | 1,068 | 1,079 | +4 | +0.4% | 95,500 |
| 2024/02/14 | 1,069 | 1,089 | 1,055 | 1,075 | +18 | +1.7% | 114,900 |
| 2024/02/13 | 1,100 | 1,100 | 1,031 | 1,057 | +8 | +0.8% | 136,600 |
| 2024/02/09 | 1,045 | 1,056 | 1,041 | 1,049 | -1 | -0.1% | 59,200 |
| 2024/02/08 | 1,043 | 1,051 | 1,026 | 1,050 | +6 | +0.6% | 69,300 |
| 2024/02/07 | 1,040 | 1,045 | 1,037 | 1,044 | +7 | +0.7% | 27,000 |
| 2024/02/06 | 1,042 | 1,050 | 1,036 | 1,037 | -3 | -0.3% | 35,300 |
| 2024/02/05 | 1,056 | 1,057 | 1,040 | 1,040 | -8 | -0.8% | 25,300 |
| 2024/02/02 | 1,044 | 1,051 | 1,031 | 1,048 | -2 | -0.2% | 44,700 |
| 2024/02/01 | 1,054 | 1,058 | 1,044 | 1,050 | -1 | -0.1% | 41,400 |
| 2024/01/31 | 1,038 | 1,051 | 1,032 | 1,051 | +13 | +1.3% | 37,700 |
| 2024/01/30 | 1,040 | 1,046 | 1,035 | 1,038 | -1 | -0.1% | 32,000 |
| 2024/01/29 | 1,042 | 1,048 | 1,035 | 1,039 | +5 | +0.5% | 36,300 |
| 2024/01/26 | 1,054 | 1,055 | 1,028 | 1,034 | -20 | -1.9% | 60,500 |
| 2024/01/25 | 1,052 | 1,065 | 1,052 | 1,054 | +2 | +0.2% | 36,000 |
| 2024/01/24 | 1,050 | 1,058 | 1,041 | 1,052 | +2 | +0.2% | 40,000 |
| 2024/01/23 | 1,060 | 1,062 | 1,050 | 1,050 | -7 | -0.7% | 26,100 |
| 2024/01/22 | 1,058 | 1,064 | 1,057 | 1,057 | +9 | +0.9% | 19,100 |
| 2024/01/19 | 1,060 | 1,060 | 1,043 | 1,048 | -9 | -0.9% | 35,400 |
| 2024/01/18 | 1,042 | 1,069 | 1,042 | 1,057 | +11 | +1.1% | 35,400 |
| 2024/01/17 | 1,060 | 1,064 | 1,046 | 1,046 | -11 | -1% | 26,700 |
| 2024/01/16 | 1,056 | 1,066 | 1,049 | 1,057 | +1 | +0.1% | 32,600 |
| 2024/01/15 | 1,055 | 1,063 | 1,050 | 1,056 | +1 | +0.1% | 39,700 |
| 2024/01/12 | 1,050 | 1,060 | 1,044 | 1,055 | +9 | +0.9% | 51,700 |
| 2024/01/11 | 1,062 | 1,062 | 1,042 | 1,046 | -7 | -0.7% | 56,300 |
| 2024/01/10 | 1,080 | 1,086 | 1,047 | 1,053 | -48 | -4.4% | 124,200 |
| 2024/01/09 | 1,048 | 1,105 | 1,045 | 1,101 | +67 | +6.5% | 205,500 |
| 2024/01/05 | 1,035 | 1,041 | 1,033 | 1,034 | ±0 | ±0% | 24,200 |
| 2024/01/04 | 1,040 | 1,040 | 1,022 | 1,034 | -1 | -0.1% | 40,200 |
| 2023/12/29 | 1,035 | 1,038 | 1,024 | 1,035 | +2 | +0.2% | 33,500 |
| 2023/12/28 | 1,027 | 1,036 | 1,026 | 1,033 | +6 | +0.6% | 34,900 |
| 2023/12/27 | 1,037 | 1,041 | 1,014 | 1,027 | -7 | -0.7% | 51,400 |
351～
400
件表示中 / 5981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 | 120,200円 | +5.6% | +16.5% | 1.66% | 18.63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 |
| 関電化 | 82,800円 | +6.7% | -11.2% | 2.17% | 17.62倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 北興化 | 161,900円 | +2.8% | +0.2% | 2.47% | 11.00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 | 139,000円 | +3.1% | +6.2% | 1.44% | 28.19倍 | 3.44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 |
| 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
