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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2025/01/21 | 458 | 461 | 458 | 461 | +3 | +0.7% | 600 |
| 2025/01/20 | 458 | 464 | 458 | 458 | +3 | +0.7% | 10,500 |
| 2025/01/17 | 451 | 455 | 451 | 455 | +5 | +1.1% | 3,000 |
| 2025/01/16 | 447 | 450 | 447 | 450 | +3 | +0.7% | 6,600 |
| 2025/01/15 | 446 | 447 | 437 | 447 | +2 | +0.4% | 8,600 |
| 2025/01/14 | 439 | 445 | 432 | 445 | -3 | -0.7% | 24,700 |
| 2025/01/10 | 436 | 448 | 436 | 448 | +12 | +2.8% | 6,500 |
| 2025/01/09 | 444 | 444 | 436 | 436 | -8 | -1.8% | 2,800 |
| 2025/01/08 | 446 | 446 | 440 | 444 | -2 | -0.4% | 5,300 |
| 2025/01/07 | 447 | 450 | 445 | 446 | -3 | -0.7% | 5,700 |
| 2025/01/06 | 452 | 453 | 449 | 449 | +5 | +1.1% | 3,700 |
| 2024/12/30 | 450 | 450 | 441 | 444 | +4 | +0.9% | 4,300 |
| 2024/12/27 | 434 | 445 | 432 | 440 | +8 | +1.9% | 7,500 |
| 2024/12/26 | 446 | 449 | 432 | 432 | -20 | -4.4% | 6,700 |
| 2024/12/25 | 455 | 455 | 435 | 452 | -2 | -0.4% | 8,200 |
| 2024/12/24 | 461 | 461 | 451 | 454 | -6 | -1.3% | 7,300 |
| 2024/12/23 | 522 | 522 | 449 | 460 | -65 | -12.4% | 55,000 |
| 2024/12/20 | 535 | 535 | 500 | 525 | -10 | -1.9% | 20,100 |
| 2024/12/19 | 518 | 544 | 484 | 535 | -5,305 | -90.8% | 70,000 |
| 2024/12/18 | 5,890 | 5,950 | 5,840 | 5,840 | ±0 | ±0% | 3,200 |
| 2024/12/17 | 5,790 | 5,900 | 5,780 | 5,840 | -30 | -0.5% | 1,400 |
| 2024/12/16 | 5,640 | 5,890 | 5,610 | 5,870 | +360 | +6.5% | 3,000 |
| 2024/12/13 | 5,490 | 5,510 | 5,430 | 5,510 | -20 | -0.4% | 1,100 |
| 2024/12/12 | 5,700 | 5,700 | 5,460 | 5,530 | -180 | -3.2% | 3,500 |
| 2024/12/11 | 5,820 | 5,820 | 5,710 | 5,710 | -10 | -0.2% | 500 |
| 2024/12/10 | 5,850 | 5,850 | 5,650 | 5,720 | -60 | -1% | 1,100 |
| 2024/12/09 | 5,850 | 5,890 | 5,780 | 5,780 | +100 | +1.8% | 1,200 |
| 2024/12/06 | 5,620 | 5,700 | 5,620 | 5,680 | ±0 | ±0% | 1,000 |
| 2024/12/05 | 5,680 | 5,680 | 5,680 | 5,680 | +70 | +1.2% | 400 |
| 2024/12/04 | 5,480 | 5,640 | 5,480 | 5,610 | +30 | +0.5% | 1,300 |
| 2024/12/03 | 5,590 | 5,600 | 5,580 | 5,580 | +80 | +1.5% | 600 |
| 2024/12/02 | 5,190 | 5,500 | 5,190 | 5,500 | +310 | +6% | 500 |
| 2024/11/29 | 5,370 | 5,370 | 5,190 | 5,190 | -180 | -3.4% | 1,500 |
| 2024/11/28 | 5,430 | 5,600 | 5,320 | 5,370 | -50 | -0.9% | 2,500 |
| 2024/11/27 | 5,350 | 5,420 | 5,330 | 5,420 | +100 | +1.9% | 600 |
| 2024/11/26 | 5,340 | 5,340 | 5,320 | 5,320 | -10 | -0.2% | 200 |
| 2024/11/25 | 5,240 | 5,330 | 5,240 | 5,330 | +100 | +1.9% | 400 |
| 2024/11/22 | 5,230 | 5,230 | 5,230 | 5,230 | -60 | -1.1% | 100 |
| 2024/11/21 | 5,290 | 5,290 | 5,290 | 5,290 | ±0 | ±0% | 200 |
101～
150
件表示中 / 3734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 | 38,500円 | +21.8% | +56.9% | 2.96% | 15.07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 |
| ダイワ通信 | 77,100円 | +5.0% | +5.7% | 5.84% | 8.09倍 | 0.76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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| フローバル | - | - | - | - | - | - |
|
- |
| 創健社 | - | +3.4% | -53.5% | - | - | - |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
市場注目の銘柄
チャート関連のコラム
