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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 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 |
| 2014/01/24 | 5,220 | 5,360 | 5,050 | 5,330 | -50 | -0.9% | 4,722 |
| 2014/01/23 | 5,500 | 5,600 | 5,380 | 5,380 | -180 | -3.2% | 2,809 |
| 2014/01/22 | 5,610 | 6,050 | 5,300 | 5,560 | +50 | +0.9% | 7,984 |
| 2014/01/21 | 5,850 | 6,130 | 5,470 | 5,510 | -290 | -5% | 7,399 |
| 2014/01/20 | 5,320 | 5,840 | 5,100 | 5,800 | +380 | +7% | 11,640 |
| 2014/01/17 | 4,700 | 5,420 | 4,580 | 5,420 | +685 | +14.5% | 10,716 |
| 2014/01/16 | 4,845 | 5,240 | 4,570 | 4,735 | +200 | +4.4% | 21,262 |
| 2014/01/15 | 4,205 | 4,735 | 4,200 | 4,535 | +360 | +8.6% | 11,514 |
| 2014/01/14 | 4,300 | 4,325 | 4,110 | 4,175 | +5 | +0.1% | 2,923 |
| 2014/01/10 | 4,075 | 4,250 | 4,050 | 4,170 | +165 | +4.1% | 2,198 |
| 2014/01/09 | 4,100 | 4,115 | 3,910 | 4,005 | -105 | -2.6% | 3,529 |
| 2014/01/08 | 4,195 | 4,195 | 3,830 | 4,110 | -60 | -1.4% | 1,713 |
| 2014/01/07 | 4,240 | 4,250 | 4,085 | 4,170 | -70 | -1.7% | 2,654 |
| 2014/01/06 | 4,055 | 4,350 | 4,040 | 4,240 | +200 | +5% | 5,213 |
| 2013/12/30 | 4,060 | 4,150 | 4,020 | 4,040 | +120 | +3.1% | 4,052 |
| 2013/12/27 | 3,950 | 4,000 | 3,840 | 3,920 | -20 | -0.5% | 2,117 |
| 2013/12/26 | 3,850 | 4,050 | 3,820 | 3,940 | +125 | +3.3% | 3,190 |
| 2013/12/25 | 3,660 | 3,825 | 3,660 | 3,815 | +135 | +3.7% | 2,033 |
| 2013/12/24 | 3,770 | 3,770 | 3,665 | 3,680 | -105 | -2.8% | 1,280 |
| 2013/12/20 | 3,765 | 3,785 | 3,655 | 3,785 | -5 | -0.1% | 2,510 |
| 2013/12/19 | 3,800 | 3,810 | 3,730 | 3,790 | +30 | +0.8% | 1,632 |
2801～
2850
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 | 8,800円 | +26.6% | +128.0% | 1.82% | 16.51倍 | 1.49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 | 178,200円 | +3.1% | +0.7% | 2.08% | 8.11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 | 13,400円 | +3.3% | +11.6% | 2.99% | 20.97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 | 26,300円 | +3.1% | +4.8% | 2.28% | 6.59倍 | 0.45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
