レカムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 72 | 72 | 68 | 70 | -3 | -4.1% | 1,378,300 |
| 2014/04/07 | 75 | 76 | 70 | 73 | -3 | -3.9% | 1,657,500 |
| 2014/04/04 | 76 | 78 | 72 | 76 | -1 | -1.3% | 2,429,800 |
| 2014/04/03 | 83 | 83 | 75 | 77 | -4 | -4.9% | 2,813,300 |
| 2014/04/02 | 82 | 84 | 80 | 81 | -3 | -3.6% | 1,938,100 |
| 2014/04/01 | 77 | 85 | 76 | 84 | +8 | +10.5% | 4,886,100 |
| 2014/03/31 | 75 | 79 | 74 | 76 | ±0 | ±0% | 3,142,300 |
| 2014/03/28 | 77 | 82 | 72 | 76 | -1 | -1.3% | 5,850,700 |
| 2014/03/27 | 93 | 94 | 75 | 77 | -9,103 | -99.2% | 8,183,000 |
| 2014/03/26 | 11,110 | 11,990 | 8,800 | 9,180 | -1,630 | -15.1% | 88,309 |
| 2014/03/25 | 15,500 | 16,330 | 10,330 | 10,810 | -2,520 | -18.9% | 84,322 |
| 2014/03/24 | 11,230 | 13,330 | 10,870 | 13,330 | +3,000 | +29% | 56,647 |
| 2014/03/20 | 9,590 | 10,780 | 9,390 | 10,330 | +860 | +9.1% | 26,947 |
| 2014/03/19 | 9,120 | 9,470 | 8,720 | 9,470 | +500 | +5.6% | 17,427 |
| 2014/03/18 | 8,350 | 9,100 | 8,050 | 8,970 | +970 | +12.1% | 18,064 |
| 2014/03/17 | 8,010 | 8,460 | 7,700 | 8,000 | ±0 | ±0% | 15,866 |
| 2014/03/14 | 7,600 | 8,880 | 7,570 | 8,000 | +200 | +2.6% | 24,535 |
| 2014/03/13 | 7,450 | 8,450 | 7,410 | 7,800 | +200 | +2.6% | 19,045 |
| 2014/03/12 | 7,200 | 7,700 | 7,030 | 7,600 | +620 | +8.9% | 14,841 |
| 2014/03/11 | 6,750 | 7,120 | 6,750 | 6,980 | +230 | +3.4% | 7,482 |
| 2014/03/10 | 6,870 | 7,160 | 6,660 | 6,750 | -20 | -0.3% | 8,298 |
| 2014/03/07 | 6,610 | 6,890 | 6,520 | 6,770 | +320 | +5% | 3,600 |
| 2014/03/06 | 6,330 | 6,860 | 6,210 | 6,450 | +180 | +2.9% | 6,802 |
| 2014/03/05 | 6,210 | 6,420 | 6,180 | 6,270 | +160 | +2.6% | 2,452 |
| 2014/03/04 | 6,300 | 6,300 | 6,060 | 6,110 | -90 | -1.5% | 2,448 |
| 2014/03/03 | 6,160 | 6,300 | 6,020 | 6,200 | -150 | -2.4% | 4,207 |
| 2014/02/28 | 6,120 | 6,440 | 6,060 | 6,350 | +200 | +3.3% | 5,040 |
| 2014/02/27 | 6,110 | 6,330 | 5,950 | 6,150 | +140 | +2.3% | 5,105 |
| 2014/02/26 | 6,210 | 6,210 | 6,000 | 6,010 | -100 | -1.6% | 3,388 |
| 2014/02/25 | 6,290 | 6,390 | 6,020 | 6,110 | -80 | -1.3% | 4,819 |
| 2014/02/24 | 6,170 | 6,570 | 6,080 | 6,190 | +50 | +0.8% | 7,597 |
| 2014/02/21 | 5,900 | 6,180 | 5,850 | 6,140 | +240 | +4.1% | 2,956 |
| 2014/02/20 | 5,830 | 6,050 | 5,720 | 5,900 | -110 | -1.8% | 3,470 |
| 2014/02/19 | 5,880 | 6,190 | 5,880 | 6,010 | +70 | +1.2% | 3,889 |
| 2014/02/18 | 5,820 | 6,000 | 5,820 | 5,940 | +20 | +0.3% | 1,777 |
| 2014/02/17 | 5,890 | 6,100 | 5,690 | 5,920 | -140 | -2.3% | 4,759 |
| 2014/02/14 | 5,910 | 6,140 | 5,710 | 6,060 | +50 | +0.8% | 4,908 |
| 2014/02/13 | 6,490 | 6,500 | 5,840 | 6,010 | -420 | -6.5% | 5,588 |
| 2014/02/12 | 5,990 | 6,440 | 5,760 | 6,430 | +740 | +13% | 10,665 |
| 2014/02/10 | 5,500 | 6,410 | 5,500 | 5,690 | +280 | +5.2% | 22,166 |
| 2014/02/07 | 5,400 | 5,550 | 5,270 | 5,410 | +170 | +3.2% | 3,661 |
| 2014/02/06 | 5,000 | 5,300 | 4,900 | 5,240 | +360 | +7.4% | 4,012 |
| 2014/02/05 | 5,570 | 5,570 | 4,710 | 4,880 | -390 | -7.4% | 8,407 |
| 2014/02/04 | 5,370 | 5,750 | 5,270 | 5,270 | -1,000 | -15.9% | 12,243 |
| 2014/02/03 | 5,700 | 6,350 | 5,430 | 6,270 | +520 | +9% | 12,248 |
| 2014/01/31 | 5,790 | 6,120 | 5,430 | 5,750 | +160 | +2.9% | 10,655 |
| 2014/01/30 | 5,500 | 5,700 | 5,400 | 5,590 | -110 | -1.9% | 3,353 |
| 2014/01/29 | 5,560 | 5,850 | 5,330 | 5,700 | +550 | +10.7% | 4,009 |
| 2014/01/28 | 4,990 | 5,490 | 4,980 | 5,150 | +280 | +5.7% | 4,463 |
| 2014/01/27 | 5,030 | 5,100 | 4,860 | 4,870 | -460 | -8.6% | 4,963 |
2701～
2750
件表示中 / 3687件
類似銘柄と比較する
現在ご覧いただいている「レカム」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 |
|---|---|---|---|---|---|---|---|---|
| レカム | 6,800円 | +26.6% | +128.0% | 2.35% | 12.75倍 | 1.11倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| オーウイル | 181,000円 | +22.7% | +14.4% | 3.31% | 6.69倍 | 1.15倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 昭栄薬品 | 158,800円 | +4.8% | +1.5% | 2.39% | 11.78倍 | 0.60倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 理 経 | 36,200円 | +55.0% | +76.4% | 1.66% | 10.53倍 | 1.13倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| Ｃｏｍｉｎｉｘ | 81,500円 | +4.7% | -1.5% | 4.29% | 9.11倍 | 0.68倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
市場注目の銘柄
チャート関連のコラム
