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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 78 | 79 | 74 | 75 | -1 | -1.3% | 1,411,400 |
| 2014/05/21 | 80 | 80 | 76 | 76 | -4 | -5% | 1,061,200 |
| 2014/05/20 | 77 | 82 | 77 | 80 | +4 | +5.3% | 1,141,000 |
| 2014/05/19 | 78 | 88 | 75 | 76 | -3 | -3.8% | 3,519,500 |
| 2014/05/16 | 80 | 81 | 76 | 79 | -3 | -3.7% | 1,375,800 |
| 2014/05/15 | 82 | 89 | 80 | 82 | -2 | -2.4% | 2,776,600 |
| 2014/05/14 | 70 | 93 | 70 | 84 | +14 | +20% | 8,784,100 |
| 2014/05/13 | 70 | 71 | 68 | 70 | -2 | -2.8% | 1,095,600 |
| 2014/05/12 | 78 | 78 | 70 | 72 | -7 | -8.9% | 1,723,700 |
| 2014/05/09 | 80 | 82 | 77 | 79 | -2 | -2.5% | 893,600 |
| 2014/05/08 | 85 | 85 | 78 | 81 | -2 | -2.4% | 1,549,500 |
| 2014/05/07 | 83 | 86 | 82 | 83 | -2 | -2.4% | 1,082,200 |
| 2014/05/02 | 87 | 90 | 84 | 85 | -3 | -3.4% | 2,207,000 |
| 2014/05/01 | 86 | 88 | 82 | 88 | -2 | -2.2% | 3,221,000 |
| 2014/04/30 | 95 | 102 | 88 | 90 | +8 | +9.8% | 14,287,200 |
| 2014/04/28 | 86 | 90 | 81 | 82 | -4 | -4.7% | 3,298,300 |
| 2014/04/25 | 101 | 103 | 86 | 86 | -20 | -18.9% | 8,047,100 |
| 2014/04/24 | 110 | 112 | 96 | 106 | ±0 | ±0% | 10,786,200 |
| 2014/04/23 | 91 | 108 | 89 | 106 | +16 | +17.8% | 17,543,500 |
| 2014/04/22 | 102 | 120 | 84 | 90 | -2 | -2.2% | 25,681,500 |
| 2014/04/21 | 84 | 94 | 82 | 92 | +13 | +16.5% | 8,838,600 |
| 2014/04/18 | 71 | 84 | 71 | 79 | +5 | +6.8% | 10,651,700 |
| 2014/04/17 | 61 | 75 | 59 | 74 | +16 | +27.6% | 8,453,200 |
| 2014/04/16 | 58 | 60 | 56 | 58 | +1 | +1.8% | 731,300 |
| 2014/04/15 | 60 | 62 | 57 | 57 | -2 | -3.4% | 1,137,900 |
| 2014/04/14 | 62 | 62 | 57 | 59 | -5 | -7.8% | 1,865,500 |
| 2014/04/11 | 63 | 65 | 62 | 64 | -4 | -5.9% | 1,518,600 |
| 2014/04/10 | 72 | 72 | 67 | 68 | -3 | -4.2% | 1,128,400 |
| 2014/04/09 | 69 | 72 | 67 | 71 | +1 | +1.4% | 1,036,600 |
| 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 |
2751～
2800
件表示中 / 3766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 | 8,900円 | +26.6% | +128.0% | 1.80% | 16.70倍 | 1.50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 |
| オータケ | 177,500円 | +3.1% | +0.7% | 2.08% | 8.08倍 | 0.45倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| ＮａＩＴＯ | 13,600円 | +3.3% | +11.6% | 2.94% | 21.29倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| トルク | 26,700円 | +3.1% | +4.8% | 2.25% | 6.70倍 | 0.46倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
