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 |
|---|---|---|---|---|---|---|---|
| 2019/12/26 | 3,350 | 3,350 | 3,330 | 3,330 | -20 | -0.6% | 1,400 |
| 2019/12/25 | 3,360 | 3,360 | 3,335 | 3,350 | +15 | +0.4% | 800 |
| 2019/12/24 | 3,375 | 3,380 | 3,335 | 3,335 | -40 | -1.2% | 2,700 |
| 2019/12/23 | 3,455 | 3,455 | 3,375 | 3,375 | -40 | -1.2% | 1,700 |
| 2019/12/20 | 3,410 | 3,430 | 3,350 | 3,415 | +5 | +0.1% | 2,100 |
| 2019/12/19 | 3,370 | 3,490 | 3,350 | 3,410 | -370 | -9.8% | 15,000 |
| 2019/12/18 | 3,620 | 3,780 | 3,620 | 3,780 | +165 | +4.6% | 3,400 |
| 2019/12/17 | 3,595 | 3,615 | 3,585 | 3,615 | +20 | +0.6% | 1,600 |
| 2019/12/16 | 3,595 | 3,595 | 3,595 | 3,595 | +25 | +0.7% | 800 |
| 2019/12/13 | 3,595 | 3,595 | 3,570 | 3,570 | -10 | -0.3% | 1,000 |
| 2019/12/12 | 3,580 | 3,580 | 3,580 | 3,580 | +15 | +0.4% | 600 |
| 2019/12/11 | 3,545 | 3,565 | 3,545 | 3,565 | +20 | +0.6% | 500 |
| 2019/12/10 | 3,565 | 3,570 | 3,545 | 3,545 | +10 | +0.3% | 700 |
| 2019/12/09 | 3,580 | 3,585 | 3,530 | 3,535 | -55 | -1.5% | 1,200 |
| 2019/12/06 | 3,580 | 3,590 | 3,525 | 3,590 | -25 | -0.7% | 1,000 |
| 2019/12/05 | 3,630 | 3,630 | 3,580 | 3,615 | +55 | +1.5% | 600 |
| 2019/12/04 | 3,660 | 3,660 | 3,550 | 3,560 | -85 | -2.3% | 2,400 |
| 2019/12/03 | 3,580 | 3,650 | 3,560 | 3,645 | +25 | +0.7% | 1,400 |
| 2019/12/02 | 3,660 | 3,690 | 3,550 | 3,620 | +100 | +2.8% | 2,800 |
| 2019/11/29 | 3,560 | 3,590 | 3,520 | 3,520 | +65 | +1.9% | 3,000 |
| 2019/11/28 | 3,505 | 3,505 | 3,455 | 3,455 | -5 | -0.1% | 900 |
| 2019/11/27 | 3,500 | 3,520 | 3,460 | 3,460 | -60 | -1.7% | 700 |
| 2019/11/26 | 3,520 | 3,520 | 3,450 | 3,520 | +20 | +0.6% | 800 |
| 2019/11/25 | 3,420 | 3,500 | 3,420 | 3,500 | +140 | +4.2% | 2,000 |
| 2019/11/22 | 3,390 | 3,390 | 3,320 | 3,360 | - | - | 400 |
| 2019/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/15 | 3,455 | 3,460 | 3,455 | 3,460 | - | - | 500 |
| 2019/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/13 | 3,455 | 3,460 | 3,455 | 3,460 | +70 | +2.1% | 200 |
| 2019/11/12 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 100 |
| 2019/11/11 | 3,335 | 3,405 | 3,330 | 3,390 | +50 | +1.5% | 1,100 |
| 2019/11/08 | 3,340 | 3,340 | 3,340 | 3,340 | +40 | +1.2% | 100 |
| 2019/11/07 | 3,295 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 500 |
| 2019/11/06 | 3,290 | 3,370 | 3,290 | 3,295 | -5 | -0.2% | 700 |
| 2019/11/05 | 3,300 | 3,300 | 3,265 | 3,300 | +10 | +0.3% | 500 |
| 2019/11/01 | 3,295 | 3,295 | 3,290 | 3,290 | -5 | -0.2% | 300 |
| 2019/10/31 | 3,345 | 3,345 | 3,295 | 3,295 | ±0 | ±0% | 300 |
| 2019/10/30 | 3,295 | 3,295 | 3,295 | 3,295 | +30 | +0.9% | 200 |
| 2019/10/29 | 3,285 | 3,285 | 3,265 | 3,265 | -75 | -2.2% | 400 |
| 2019/10/28 | 3,335 | 3,340 | 3,290 | 3,340 | +5 | +0.1% | 600 |
| 2019/10/25 | 3,335 | 3,335 | 3,335 | 3,335 | - | - | 300 |
| 2019/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/23 | 3,320 | 3,345 | 3,320 | 3,345 | +95 | +2.9% | 400 |
| 2019/10/21 | 3,280 | 3,280 | 3,220 | 3,250 | -40 | -1.2% | 600 |
| 2019/10/18 | 3,300 | 3,340 | 3,285 | 3,290 | -10 | -0.3% | 1,200 |
| 2019/10/17 | 3,280 | 3,340 | 3,280 | 3,300 | +75 | +2.3% | 400 |
| 2019/10/16 | 3,280 | 3,280 | 3,225 | 3,225 | -85 | -2.6% | 400 |
1351～
1400
件表示中 / 3737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 | 38,700円 | +21.8% | +56.9% | 2.95% | 15.15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% | - | - | - |
|
- |
| ダイワ通信 | 76,200円 | +5.0% | +5.7% | 5.91% | 7.99倍 | 0.75倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 99,500円 | +21.8% | +25.7% | 0.00% | 9.57倍 | 2.16倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
市場注目の銘柄
チャート関連のコラム
