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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 508.8 | 512.5 | 498.5 | 502.5 | -6.3 | -1.2% | 280,000 |
| 2007/07/11 | 512.5 | 515 | 505 | 508.8 | -5 | -1% | 228,800 |
| 2007/07/10 | 520 | 520 | 513.8 | 513.8 | -5 | -1% | 160,000 |
| 2007/07/09 | 523.8 | 525 | 517.5 | 518.8 | -5 | -1% | 154,000 |
| 2007/07/06 | 530 | 530 | 521.3 | 523.8 | -6.2 | -1.2% | 235,200 |
| 2007/07/05 | 533.8 | 536.3 | 525 | 530 | -3.8 | -0.7% | 135,600 |
| 2007/07/04 | 540 | 548.8 | 525 | 533.8 | +1.3 | +0.2% | 209,200 |
| 2007/07/03 | 541.3 | 541.3 | 525 | 532.5 | -1.3 | -0.2% | 179,600 |
| 2007/07/02 | 545 | 546.3 | 532.5 | 533.8 | -11.2 | -2.1% | 179,600 |
| 2007/06/29 | 557.5 | 558.8 | 542.5 | 545 | -10 | -1.8% | 114,000 |
| 2007/06/28 | 555 | 561.3 | 552.5 | 555 | +1.2 | +0.2% | 53,600 |
| 2007/06/27 | 562.5 | 565 | 553.8 | 553.8 | -13.7 | -2.4% | 64,800 |
| 2007/06/26 | 565 | 571.3 | 565 | 567.5 | -1.3 | -0.2% | 18,800 |
| 2007/06/25 | 565 | 571.3 | 565 | 568.8 | +6.3 | +1.1% | 19,200 |
| 2007/06/22 | 566.3 | 566.3 | 562.5 | 562.5 | -2.5 | -0.4% | 17,600 |
| 2007/06/21 | 566.3 | 567.5 | 563.8 | 565 | -2.5 | -0.4% | 15,200 |
| 2007/06/20 | 565 | 567.5 | 562.5 | 567.5 | +2.5 | +0.4% | 14,000 |
| 2007/06/19 | 565 | 567.5 | 563.8 | 565 | +1.2 | +0.2% | 13,600 |
| 2007/06/18 | 563.8 | 566.3 | 557.5 | 563.8 | -1.2 | -0.2% | 37,200 |
| 2007/06/15 | 568.8 | 568.8 | 557.5 | 565 | ±0 | ±0% | 54,800 |
| 2007/06/14 | 571.3 | 571.3 | 562.5 | 565 | -6.3 | -1.1% | 68,800 |
| 2007/06/13 | 572.5 | 576.3 | 571.3 | 571.3 | -1.2 | -0.2% | 20,000 |
| 2007/06/12 | 573.8 | 576.3 | 572.5 | 572.5 | -1.3 | -0.2% | 14,400 |
| 2007/06/11 | 575 | 577.5 | 573.8 | 573.8 | +2.5 | +0.4% | 12,000 |
| 2007/06/08 | 575 | 576.3 | 568.8 | 571.3 | -3.7 | -0.6% | 55,600 |
| 2007/06/07 | 572.5 | 575 | 572.5 | 575 | ±0 | ±0% | 15,600 |
| 2007/06/06 | 577.5 | 578.8 | 575 | 575 | -2.5 | -0.4% | 28,400 |
| 2007/06/05 | 582.5 | 582.5 | 575 | 577.5 | +6.2 | +1.1% | 29,600 |
| 2007/06/04 | 575 | 575 | 568.8 | 571.3 | +6.3 | +1.1% | 26,400 |
| 2007/06/01 | 566.3 | 567.5 | 562.5 | 565 | +5 | +0.9% | 21,200 |
| 2007/05/31 | 565 | 565 | 558.8 | 560 | ±0 | ±0% | 18,000 |
| 2007/05/30 | 557.5 | 565 | 552.5 | 560 | +6.2 | +1.1% | 41,600 |
| 2007/05/29 | 552.5 | 556.3 | 552.5 | 553.8 | +1.3 | +0.2% | 22,000 |
| 2007/05/28 | 550 | 552.5 | 550 | 552.5 | +2.5 | +0.5% | 24,800 |
| 2007/05/25 | 556.3 | 556.3 | 550 | 550 | -6.3 | -1.1% | 53,600 |
| 2007/05/24 | 547.5 | 560 | 547.5 | 556.3 | +3.8 | +0.7% | 43,200 |
| 2007/05/23 | 570 | 571.3 | 550 | 552.5 | -6.3 | -1.1% | 60,000 |
| 2007/05/22 | 546.3 | 558.8 | 546.3 | 558.8 | +12.5 | +2.3% | 39,600 |
| 2007/05/21 | 536.3 | 547.5 | 536.3 | 546.3 | +11.3 | +2.1% | 43,600 |
| 2007/05/18 | 532.5 | 537.5 | 532.5 | 535 | +3.7 | +0.7% | 36,000 |
| 2007/05/17 | 540 | 540 | 531.3 | 531.3 | -13.7 | -2.5% | 86,000 |
| 2007/05/16 | 555 | 558.8 | 545 | 545 | -10 | -1.8% | 63,200 |
| 2007/05/15 | 558.8 | 560 | 555 | 555 | -2.5 | -0.4% | 46,000 |
| 2007/05/14 | 560 | 561.3 | 557.5 | 557.5 | -3.8 | -0.7% | 38,000 |
| 2007/05/11 | 576.3 | 576.3 | 560 | 561.3 | -12.5 | -2.2% | 58,800 |
| 2007/05/10 | 575 | 576.3 | 572.5 | 573.8 | -1.2 | -0.2% | 24,800 |
| 2007/05/09 | 575 | 576.3 | 573.8 | 575 | -1.3 | -0.2% | 30,400 |
| 2007/05/08 | 575 | 576.3 | 573.8 | 576.3 | -3.7 | -0.6% | 99,200 |
| 2007/05/07 | 583.8 | 583.8 | 573.8 | 580 | -21.3 | -3.5% | 171,200 |
| 2007/05/02 | 603.8 | 611.3 | 598.8 | 601.3 | ±0 | ±0% | 54,000 |
4251～
4300
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
