リヒトラブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 2,019 | 2,019 | 2,001 | 2,001 | -18 | -0.9% | 2,000 |
| 2017/07/13 | 2,074 | 2,074 | 2,018 | 2,019 | -55 | -2.7% | 5,200 |
| 2017/07/12 | 2,035 | 2,092 | 2,035 | 2,074 | -3 | -0.1% | 11,300 |
| 2017/07/11 | 2,080 | 2,098 | 2,047 | 2,077 | -2 | -0.1% | 10,600 |
| 2017/07/10 | 2,003 | 2,107 | 1,955 | 2,079 | +268 | +14.8% | 47,000 |
| 2017/07/07 | 1,798 | 1,820 | 1,797 | 1,811 | +31 | +1.7% | 1,400 |
| 2017/07/06 | 1,790 | 1,792 | 1,780 | 1,780 | - | - | 800 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,783 | 1,784 | 1,780 | 1,780 | +12 | +0.7% | 1,200 |
| 2017/07/03 | 1,769 | 1,769 | 1,767 | 1,768 | -1 | -0.1% | 700 |
| 2017/06/30 | 1,785 | 1,785 | 1,769 | 1,769 | - | - | 500 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 1,786 | 1,787 | 1,786 | 1,787 | +17 | +1% | 600 |
| 2017/06/27 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 200 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 1,767 | 1,768 | 1,765 | 1,768 | +8 | +0.5% | 800 |
| 2017/06/22 | 1,767 | 1,767 | 1,760 | 1,760 | -7 | -0.4% | 400 |
| 2017/06/21 | 1,774 | 1,775 | 1,767 | 1,767 | +15 | +0.9% | 900 |
| 2017/06/20 | 1,752 | 1,752 | 1,752 | 1,752 | +11 | +0.6% | 100 |
| 2017/06/19 | 1,770 | 1,770 | 1,735 | 1,741 | -38 | -2.1% | 300 |
| 2017/06/16 | 1,759 | 1,779 | 1,759 | 1,779 | +20 | +1.1% | 700 |
| 2017/06/15 | 1,760 | 1,760 | 1,759 | 1,759 | -1 | -0.1% | 600 |
| 2017/06/14 | 1,758 | 1,760 | 1,758 | 1,760 | +2 | +0.1% | 500 |
| 2017/06/13 | 1,758 | 1,758 | 1,758 | 1,758 | +8 | +0.5% | 500 |
| 2017/06/12 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2017/06/07 | 1,753 | 1,753 | 1,750 | 1,750 | -5 | -0.3% | 300 |
| 2017/06/06 | 1,750 | 1,755 | 1,750 | 1,755 | +25 | +1.4% | 500 |
| 2017/06/05 | 1,730 | 1,730 | 1,730 | 1,730 | -25 | -1.4% | 200 |
| 2017/06/02 | 1,757 | 1,757 | 1,755 | 1,755 | ±0 | ±0% | 200 |
| 2017/06/01 | 1,755 | 1,755 | 1,755 | 1,755 | +3 | +0.2% | 100 |
| 2017/05/31 | 1,752 | 1,752 | 1,750 | 1,752 | +1 | +0.1% | 600 |
| 2017/05/30 | 1,752 | 1,752 | 1,751 | 1,751 | ±0 | ±0% | 600 |
| 2017/05/29 | 1,773 | 1,773 | 1,733 | 1,751 | -5 | -0.3% | 400 |
| 2017/05/26 | 1,756 | 1,756 | 1,756 | 1,756 | -4 | -0.2% | 400 |
| 2017/05/25 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,000 |
| 2017/05/24 | 1,760 | 1,760 | 1,760 | 1,760 | +3 | +0.2% | 200 |
| 2017/05/23 | 1,754 | 1,757 | 1,754 | 1,757 | +6 | +0.3% | 1,600 |
| 2017/05/22 | 1,750 | 1,751 | 1,750 | 1,751 | +1 | +0.1% | 400 |
| 2017/05/19 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2017/05/18 | 1,771 | 1,771 | 1,750 | 1,750 | -22 | -1.2% | 2,000 |
| 2017/05/17 | 1,772 | 1,772 | 1,772 | 1,772 | ±0 | ±0% | 1,100 |
| 2017/05/16 | 1,767 | 1,772 | 1,767 | 1,772 | +12 | +0.7% | 1,200 |
| 2017/05/15 | 1,767 | 1,768 | 1,760 | 1,760 | ±0 | ±0% | 2,900 |
| 2017/05/12 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 200 |
| 2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/10 | 1,756 | 1,760 | 1,756 | 1,760 | - | - | 1,100 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 1,740 | 1,759 | 1,740 | 1,759 | +23 | +1.3% | 2,300 |
1951～
2000
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「リヒトラブ」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 |
|---|---|---|---|---|---|---|---|---|
| リヒトラブ | 116,500円 | +3.0% | +59.4% | 2.15% | 15.81倍 | 0.37倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| 菊水化 | 37,400円 | +5.2% | +102.6% | 4.55% | 10.88倍 | 0.50倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
| アルメディオ | 22,500円 | -21.7% | -64.9% | 0.00% | 24.38倍 | 0.55倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、炭素繊維軸の機能性材料に集中 |
| グラファイトＤ | 62,200円 | -10.0% | -45.3% | 4.82% | 19.68倍 | 0.80倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| 光村印 | 136,400円 | +0.3% | - | 3.67% | 41.79倍 | 0.24倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
市場注目の銘柄
チャート関連のコラム
