リーガルコーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,210 | 2,241 | 2,200 | 2,229 | +26 | +1.2% | 3,100 |
2020/07/17 | 2,178 | 2,218 | 2,178 | 2,203 | +29 | +1.3% | 900 |
2020/07/16 | 2,174 | 2,174 | 2,174 | 2,174 | -15 | -0.7% | 300 |
2020/07/15 | 2,170 | 2,189 | 2,170 | 2,189 | +10 | +0.5% | 700 |
2020/07/14 | 2,150 | 2,179 | 2,150 | 2,179 | +16 | +0.7% | 700 |
2020/07/13 | 2,170 | 2,170 | 2,163 | 2,163 | -7 | -0.3% | 700 |
2020/07/10 | 2,150 | 2,170 | 2,138 | 2,170 | +13 | +0.6% | 1,800 |
2020/07/09 | 2,150 | 2,160 | 2,150 | 2,157 | -4 | -0.2% | 1,200 |
2020/07/08 | 2,150 | 2,161 | 2,150 | 2,161 | -8 | -0.4% | 700 |
2020/07/07 | 2,179 | 2,180 | 2,169 | 2,169 | -18 | -0.8% | 1,800 |
2020/07/06 | 2,190 | 2,190 | 2,186 | 2,187 | +8 | +0.4% | 2,000 |
2020/07/03 | 2,220 | 2,236 | 2,179 | 2,179 | -41 | -1.8% | 2,200 |
2020/07/02 | 2,258 | 2,258 | 2,220 | 2,220 | -5 | -0.2% | 500 |
2020/07/01 | 2,249 | 2,249 | 2,225 | 2,225 | -26 | -1.2% | 700 |
2020/06/30 | 2,270 | 2,270 | 2,251 | 2,251 | -19 | -0.8% | 2,800 |
2020/06/29 | 2,270 | 2,270 | 2,261 | 2,270 | -27 | -1.2% | 800 |
2020/06/26 | 2,261 | 2,297 | 2,261 | 2,297 | +29 | +1.3% | 700 |
2020/06/25 | 2,285 | 2,290 | 2,265 | 2,268 | -11 | -0.5% | 2,200 |
2020/06/24 | 2,271 | 2,286 | 2,271 | 2,279 | +8 | +0.4% | 400 |
2020/06/23 | 2,298 | 2,298 | 2,271 | 2,271 | -6 | -0.3% | 200 |
2020/06/22 | 2,261 | 2,277 | 2,261 | 2,277 | +6 | +0.3% | 500 |
2020/06/19 | 2,261 | 2,298 | 2,261 | 2,271 | -25 | -1.1% | 1,600 |
2020/06/18 | 2,257 | 2,296 | 2,252 | 2,296 | +40 | +1.8% | 2,000 |
2020/06/17 | 2,262 | 2,262 | 2,256 | 2,256 | -6 | -0.3% | 700 |
2020/06/16 | 2,262 | 2,310 | 2,260 | 2,262 | ±0 | ±0% | 2,400 |
2020/06/15 | 2,280 | 2,300 | 2,262 | 2,262 | -36 | -1.6% | 1,100 |
2020/06/12 | 2,251 | 2,298 | 2,251 | 2,298 | +38 | +1.7% | 400 |
2020/06/11 | 2,284 | 2,296 | 2,260 | 2,260 | -24 | -1.1% | 800 |
2020/06/10 | 2,273 | 2,284 | 2,260 | 2,284 | +8 | +0.4% | 1,200 |
2020/06/09 | 2,306 | 2,342 | 2,276 | 2,276 | -29 | -1.3% | 6,000 |
2020/06/08 | 2,348 | 2,350 | 2,305 | 2,305 | -43 | -1.8% | 1,200 |
2020/06/05 | 2,398 | 2,398 | 2,348 | 2,348 | -3 | -0.1% | 1,400 |
2020/06/04 | 2,380 | 2,380 | 2,351 | 2,351 | -19 | -0.8% | 400 |
2020/06/03 | 2,385 | 2,385 | 2,370 | 2,370 | -44 | -1.8% | 1,000 |
2020/06/02 | 2,405 | 2,431 | 2,389 | 2,414 | +9 | +0.4% | 900 |
2020/06/01 | 2,420 | 2,420 | 2,383 | 2,405 | -9 | -0.4% | 1,100 |
2020/05/29 | 2,415 | 2,415 | 2,362 | 2,414 | -1 | ±0% | 700 |
2020/05/28 | 2,444 | 2,444 | 2,394 | 2,415 | +46 | +1.9% | 3,700 |
2020/05/27 | 2,401 | 2,403 | 2,350 | 2,369 | -27 | -1.1% | 4,700 |
2020/05/26 | 2,398 | 2,398 | 2,396 | 2,396 | +28 | +1.2% | 500 |
2020/05/25 | 2,344 | 2,378 | 2,344 | 2,368 | -1 | ±0% | 1,900 |
2020/05/22 | 2,370 | 2,378 | 2,348 | 2,369 | -2 | -0.1% | 1,700 |
2020/05/21 | 2,350 | 2,371 | 2,350 | 2,371 | +23 | +1% | 1,800 |
2020/05/20 | 2,342 | 2,348 | 2,340 | 2,348 | +7 | +0.3% | 1,100 |
2020/05/19 | 2,309 | 2,341 | 2,309 | 2,341 | +32 | +1.4% | 1,500 |
2020/05/18 | 2,309 | 2,310 | 2,269 | 2,309 | ±0 | ±0% | 1,500 |
2020/05/15 | 2,307 | 2,309 | 2,278 | 2,309 | +2 | +0.1% | 1,500 |
2020/05/14 | 2,292 | 2,307 | 2,292 | 2,307 | +11 | +0.5% | 1,400 |
2020/05/13 | 2,280 | 2,297 | 2,280 | 2,296 | +12 | +0.5% | 1,300 |
2020/05/12 | 2,276 | 2,285 | 2,265 | 2,284 | +43 | +1.9% | 1,700 |
1051~
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「リーガル」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 |
---|---|---|---|---|---|---|---|---|
リーガル | 264,400円 | +5.4% | +67.9% | 4.16% | 12.07倍 | 0.68倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約9割 |
アルメディオ | 42,200円 | -37.7% | -65.8% | 0.00% | 11.04倍 | 1.16倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは23年度生産終了 |
コラントッテ | 95,300円 | +7.3% | +36.3% | 3.15% | 9.08倍 | 2.41倍 |
|
磁気式医療機器の卸・小売業。越境ECも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
興 研 | 153,200円 | +2.0% | +2.1% | 2.28% | 10.82倍 | 0.61倍 |
|
防塵・防毒マスク2大メーカーの1つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
竹田iP | 83,200円 | +4.2% | +28.8% | 3.97% | 7.70倍 | 0.40倍 |
|
商業印刷が祖業の持株会社。包装、BPO、印刷資機材商社も展開。半導体マスクが第2柱に成長 |
市場注目の銘柄
チャート関連のコラム