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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 413.5 | 416 | 411.5 | 413.8 | +1.3 | +0.3% | 36,800 |
| 2007/12/05 | 415 | 416.3 | 412 | 412.5 | -2.3 | -0.6% | 39,200 |
| 2007/12/04 | 415.3 | 418.8 | 411.3 | 414.8 | -0.2 | ±0% | 42,800 |
| 2007/12/03 | 425 | 425 | 410 | 415 | +2.2 | +0.5% | 115,200 |
| 2007/11/30 | 415 | 417.3 | 412.8 | 412.8 | +0.5 | +0.1% | 47,600 |
| 2007/11/29 | 410.3 | 417.5 | 408.8 | 412.3 | +5 | +1.2% | 51,200 |
| 2007/11/28 | 405.5 | 407.3 | 403.8 | 407.3 | +2.3 | +0.6% | 34,400 |
| 2007/11/27 | 398 | 406.5 | 397.5 | 405 | +7.5 | +1.9% | 35,600 |
| 2007/11/26 | 400.3 | 404.8 | 397 | 397.5 | -0.8 | -0.2% | 51,200 |
| 2007/11/22 | 397.5 | 400 | 397.3 | 398.3 | +0.8 | +0.2% | 44,000 |
| 2007/11/21 | 405.5 | 407.5 | 397.5 | 397.5 | -3.5 | -0.9% | 26,400 |
| 2007/11/20 | 407.3 | 407.3 | 400 | 401 | -8.3 | -2% | 65,600 |
| 2007/11/19 | 412.5 | 413.5 | 405.3 | 409.3 | -2.2 | -0.5% | 30,400 |
| 2007/11/16 | 415 | 415 | 407.5 | 411.5 | -6 | -1.4% | 54,000 |
| 2007/11/15 | 416.3 | 420.5 | 416.3 | 417.5 | +1.7 | +0.4% | 50,800 |
| 2007/11/14 | 419.3 | 425 | 414.5 | 415.8 | +2 | +0.5% | 47,600 |
| 2007/11/13 | 417.8 | 424 | 412.8 | 413.8 | -4 | -1% | 60,400 |
| 2007/11/12 | 425.3 | 425.5 | 417.8 | 417.8 | -11.7 | -2.7% | 56,400 |
| 2007/11/09 | 431.5 | 431.5 | 427.8 | 429.5 | -2 | -0.5% | 21,200 |
| 2007/11/08 | 427.5 | 438 | 425 | 431.5 | -1 | -0.2% | 58,000 |
| 2007/11/07 | 437.8 | 437.8 | 432.5 | 432.5 | -3.8 | -0.9% | 31,600 |
| 2007/11/06 | 435.5 | 437.5 | 432.8 | 436.3 | +0.8 | +0.2% | 35,600 |
| 2007/11/05 | 435.5 | 437.5 | 435.5 | 435.5 | -0.5 | -0.1% | 25,200 |
| 2007/11/02 | 437.3 | 439.3 | 435 | 436 | -3 | -0.7% | 51,200 |
| 2007/11/01 | 434.3 | 439.5 | 434.3 | 439 | +5 | +1.2% | 29,600 |
| 2007/10/31 | 427.3 | 435 | 426.8 | 434 | +2.2 | +0.5% | 50,800 |
| 2007/10/30 | 440.3 | 440.3 | 428.5 | 431.8 | -9.5 | -2.2% | 32,800 |
| 2007/10/29 | 437.8 | 441.3 | 437.8 | 441.3 | +5.3 | +1.2% | 24,000 |
| 2007/10/26 | 439.5 | 442.5 | 431 | 436 | -3 | -0.7% | 52,000 |
| 2007/10/25 | 440.3 | 448.8 | 438.8 | 439 | -11 | -2.4% | 55,600 |
| 2007/10/24 | 456.5 | 457.5 | 445.8 | 450 | -6.3 | -1.4% | 55,600 |
| 2007/10/23 | 458.8 | 459.5 | 456.3 | 456.3 | -2.5 | -0.5% | 28,800 |
| 2007/10/22 | 461.3 | 462.5 | 457.5 | 458.8 | -3.7 | -0.8% | 26,800 |
| 2007/10/19 | 463.8 | 464.8 | 462.5 | 462.5 | -3.8 | -0.8% | 23,600 |
| 2007/10/18 | 467.5 | 467.5 | 464 | 466.3 | -3 | -0.6% | 28,400 |
| 2007/10/17 | 468.3 | 469.3 | 466.3 | 469.3 | +1.3 | +0.3% | 55,200 |
| 2007/10/16 | 471.3 | 472.5 | 468 | 468 | -1.3 | -0.3% | 11,200 |
| 2007/10/15 | 475 | 475 | 466.5 | 469.3 | -2 | -0.4% | 36,000 |
| 2007/10/12 | 475.3 | 475.3 | 471.3 | 471.3 | -3.7 | -0.8% | 72,400 |
| 2007/10/11 | 475 | 475.3 | 471.8 | 475 | -0.3 | -0.1% | 20,400 |
| 2007/10/10 | 475.5 | 477.3 | 475 | 475.3 | +2.8 | +0.6% | 16,400 |
| 2007/10/09 | 470 | 474.8 | 469.5 | 472.5 | +0.5 | +0.1% | 41,600 |
| 2007/10/05 | 470.3 | 475.3 | 470.3 | 472 | -3.3 | -0.7% | 18,400 |
| 2007/10/04 | 480.3 | 480.3 | 467.5 | 475.3 | -5.5 | -1.1% | 42,400 |
| 2007/10/03 | 482 | 483.5 | 480.3 | 480.8 | -1.5 | -0.3% | 21,200 |
| 2007/10/02 | 482.5 | 485 | 480 | 482.3 | +2.3 | +0.5% | 34,800 |
| 2007/10/01 | 476.5 | 486.8 | 476.5 | 480 | -0.3 | -0.1% | 31,200 |
| 2007/09/28 | 484.8 | 484.8 | 475.3 | 480.3 | +2.8 | +0.6% | 20,800 |
| 2007/09/27 | 469.5 | 477.5 | 469.5 | 477.5 | +8.7 | +1.9% | 26,000 |
| 2007/09/26 | 466.3 | 471 | 461.5 | 468.8 | +3.8 | +0.8% | 40,800 |
4151～
4200
件表示中 / 5804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 | 123,700円 | +5.3% | -2.2% | 1.62% | 38.63倍 | 1.20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 | 148,100円 | +16.8% | +189.0% | 5.67% | 15.41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% | 7.81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 | 81,000円 | +7.2% | +8.2% | 2.47% | 9.31倍 | 0.58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
