東邦レマックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 418 | 418 | 385 | 388 | -32 | -7.6% | 4,100 |
| 2025/04/03 | 421 | 423 | 420 | 420 | -13 | -3% | 4,900 |
| 2025/04/02 | 447 | 447 | 425 | 433 | -14 | -3.1% | 4,100 |
| 2025/04/01 | 453 | 453 | 443 | 447 | +13 | +3% | 2,400 |
| 2025/03/31 | 450 | 450 | 434 | 434 | -4 | -0.9% | 2,400 |
| 2025/03/28 | 445 | 445 | 434 | 438 | -7 | -1.6% | 2,000 |
| 2025/03/27 | 446 | 450 | 445 | 445 | -2 | -0.4% | 2,500 |
| 2025/03/26 | 443 | 447 | 443 | 447 | +1 | +0.2% | 1,100 |
| 2025/03/25 | 443 | 446 | 440 | 446 | ±0 | ±0% | 3,500 |
| 2025/03/24 | 437 | 446 | 433 | 446 | +8 | +1.8% | 4,000 |
| 2025/03/21 | 434 | 438 | 432 | 438 | +9 | +2.1% | 2,900 |
| 2025/03/19 | 426 | 430 | 426 | 429 | ±0 | ±0% | 2,400 |
| 2025/03/18 | 438 | 438 | 422 | 429 | -9 | -2.1% | 1,300 |
| 2025/03/17 | 445 | 445 | 434 | 438 | +16 | +3.8% | 4,400 |
| 2025/03/14 | 415 | 422 | 415 | 422 | -1 | -0.2% | 2,200 |
| 2025/03/13 | 427 | 427 | 423 | 423 | +1 | +0.2% | 300 |
| 2025/03/12 | 420 | 422 | 420 | 422 | +6 | +1.4% | 200 |
| 2025/03/11 | 418 | 418 | 416 | 416 | -3 | -0.7% | 300 |
| 2025/03/10 | 416 | 419 | 416 | 419 | +3 | +0.7% | 300 |
| 2025/03/07 | 419 | 419 | 416 | 416 | -4 | -1% | 800 |
| 2025/03/06 | 422 | 425 | 420 | 420 | -2 | -0.5% | 800 |
| 2025/03/05 | 421 | 422 | 421 | 422 | +5 | +1.2% | 1,700 |
| 2025/03/04 | 417 | 417 | 417 | 417 | -4 | -1% | 900 |
| 2025/03/03 | 418 | 422 | 417 | 421 | +1 | +0.2% | 1,100 |
| 2025/02/28 | 415 | 424 | 415 | 420 | -8 | -1.9% | 2,400 |
| 2025/02/27 | 430 | 430 | 420 | 428 | -3 | -0.7% | 3,600 |
| 2025/02/26 | 432 | 432 | 431 | 431 | -3 | -0.7% | 700 |
| 2025/02/25 | 448 | 448 | 432 | 434 | +2 | +0.5% | 4,800 |
| 2025/02/21 | 433 | 435 | 431 | 432 | -5 | -1.1% | 4,600 |
| 2025/02/20 | 433 | 437 | 433 | 437 | +4 | +0.9% | 500 |
| 2025/02/19 | 441 | 441 | 433 | 433 | -11 | -2.5% | 1,600 |
| 2025/02/18 | 447 | 447 | 444 | 444 | -1 | -0.2% | 500 |
| 2025/02/17 | 448 | 448 | 438 | 445 | +10 | +2.3% | 3,300 |
| 2025/02/14 | 435 | 437 | 434 | 435 | ±0 | ±0% | 1,400 |
| 2025/02/13 | 441 | 441 | 433 | 435 | -7 | -1.6% | 11,000 |
| 2025/02/12 | 442 | 444 | 441 | 442 | +2 | +0.5% | 2,300 |
| 2025/02/10 | 438 | 442 | 437 | 440 | +1 | +0.2% | 3,800 |
| 2025/02/07 | 439 | 443 | 438 | 439 | -1 | -0.2% | 1,000 |
| 2025/02/06 | 438 | 442 | 437 | 440 | -5 | -1.1% | 3,400 |
| 2025/02/05 | 442 | 446 | 438 | 445 | +4 | +0.9% | 9,500 |
| 2025/02/04 | 454 | 454 | 441 | 441 | -5 | -1.1% | 6,000 |
| 2025/02/03 | 477 | 477 | 446 | 446 | -47 | -9.5% | 47,200 |
| 2025/01/31 | 489 | 500 | 475 | 493 | -49 | -9% | 73,500 |
| 2025/01/30 | 542 | 542 | 542 | 542 | +80 | +17.3% | 36,500 |
| 2025/01/29 | 463 | 465 | 462 | 462 | -1 | -0.2% | 2,700 |
| 2025/01/28 | 473 | 474 | 460 | 463 | -10 | -2.1% | 6,500 |
| 2025/01/27 | 477 | 477 | 473 | 473 | -10 | -2.1% | 3,300 |
| 2025/01/24 | 477 | 483 | 476 | 483 | +6 | +1.3% | 1,200 |
| 2025/01/23 | 468 | 480 | 468 | 477 | +10 | +2.1% | 2,500 |
| 2025/01/22 | 466 | 484 | 466 | 467 | +6 | +1.3% | 10,900 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「東邦レマック」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 |
|---|---|---|---|---|---|---|---|---|
| 東邦レマック | 38,800円 | +21.8% | +56.9% | 2.94% | 15.19倍 | 0.42倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| タカチホ | 279,800円 | +2.3% | +1.6% | 1.79% | 6.18倍 | 0.94倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| テクノアルファ | 84,500円 | +5.8% | -5.1% | 4.14% | 7.46倍 | 0.76倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
