ルックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,262 | 2,262 | 2,126 | 2,135 | -129 | -5.7% | 114,300 |
| 2025/01/07 | 2,253 | 2,300 | 2,250 | 2,264 | +14 | +0.6% | 70,700 |
| 2025/01/06 | 2,321 | 2,324 | 2,250 | 2,250 | -66 | -2.8% | 81,500 |
| 2024/12/30 | 2,355 | 2,368 | 2,315 | 2,316 | -57 | -2.4% | 72,200 |
| 2024/12/27 | 2,400 | 2,408 | 2,370 | 2,373 | -114 | -4.6% | 136,300 |
| 2024/12/26 | 2,480 | 2,487 | 2,449 | 2,487 | +10 | +0.4% | 164,100 |
| 2024/12/25 | 2,474 | 2,477 | 2,448 | 2,477 | +2 | +0.1% | 55,000 |
| 2024/12/24 | 2,485 | 2,488 | 2,460 | 2,475 | +8 | +0.3% | 56,400 |
| 2024/12/23 | 2,418 | 2,475 | 2,418 | 2,467 | +45 | +1.9% | 55,000 |
| 2024/12/20 | 2,439 | 2,450 | 2,418 | 2,422 | -20 | -0.8% | 58,300 |
| 2024/12/19 | 2,432 | 2,452 | 2,420 | 2,442 | -4 | -0.2% | 48,000 |
| 2024/12/18 | 2,480 | 2,481 | 2,446 | 2,446 | -39 | -1.6% | 55,800 |
| 2024/12/17 | 2,488 | 2,499 | 2,482 | 2,485 | -8 | -0.3% | 36,600 |
| 2024/12/16 | 2,496 | 2,511 | 2,488 | 2,493 | -12 | -0.5% | 46,600 |
| 2024/12/13 | 2,480 | 2,512 | 2,480 | 2,505 | -6 | -0.2% | 172,400 |
| 2024/12/12 | 2,523 | 2,534 | 2,511 | 2,511 | -12 | -0.5% | 79,300 |
| 2024/12/11 | 2,520 | 2,530 | 2,510 | 2,523 | -7 | -0.3% | 68,800 |
| 2024/12/10 | 2,550 | 2,550 | 2,530 | 2,530 | -7 | -0.3% | 22,800 |
| 2024/12/09 | 2,538 | 2,548 | 2,526 | 2,537 | -8 | -0.3% | 46,700 |
| 2024/12/06 | 2,553 | 2,560 | 2,531 | 2,545 | -17 | -0.7% | 52,800 |
| 2024/12/05 | 2,568 | 2,578 | 2,561 | 2,562 | -6 | -0.2% | 17,200 |
| 2024/12/04 | 2,585 | 2,597 | 2,565 | 2,568 | -28 | -1.1% | 22,700 |
| 2024/12/03 | 2,575 | 2,599 | 2,569 | 2,596 | +36 | +1.4% | 35,900 |
| 2024/12/02 | 2,559 | 2,573 | 2,554 | 2,560 | +9 | +0.4% | 13,600 |
| 2024/11/29 | 2,569 | 2,570 | 2,546 | 2,551 | +11 | +0.4% | 11,900 |
| 2024/11/28 | 2,511 | 2,551 | 2,511 | 2,540 | -2 | -0.1% | 45,200 |
| 2024/11/27 | 2,574 | 2,574 | 2,526 | 2,542 | -32 | -1.2% | 37,000 |
| 2024/11/26 | 2,570 | 2,586 | 2,565 | 2,574 | +4 | +0.2% | 26,600 |
| 2024/11/25 | 2,572 | 2,583 | 2,558 | 2,570 | +15 | +0.6% | 6,100 |
| 2024/11/22 | 2,572 | 2,580 | 2,554 | 2,555 | -16 | -0.6% | 33,400 |
| 2024/11/21 | 2,581 | 2,583 | 2,569 | 2,571 | +4 | +0.2% | 6,200 |
| 2024/11/20 | 2,566 | 2,578 | 2,565 | 2,567 | +1 | ±0% | 5,300 |
| 2024/11/19 | 2,551 | 2,570 | 2,539 | 2,566 | +11 | +0.4% | 31,800 |
| 2024/11/18 | 2,561 | 2,561 | 2,545 | 2,555 | +11 | +0.4% | 4,700 |
| 2024/11/15 | 2,554 | 2,562 | 2,537 | 2,544 | +12 | +0.5% | 12,300 |
| 2024/11/14 | 2,510 | 2,570 | 2,510 | 2,532 | +32 | +1.3% | 14,700 |
| 2024/11/13 | 2,470 | 2,500 | 2,468 | 2,500 | +13 | +0.5% | 24,300 |
| 2024/11/12 | 2,530 | 2,550 | 2,461 | 2,487 | -43 | -1.7% | 52,700 |
| 2024/11/11 | 2,523 | 2,541 | 2,523 | 2,530 | ±0 | ±0% | 13,000 |
| 2024/11/08 | 2,561 | 2,568 | 2,522 | 2,530 | -20 | -0.8% | 13,400 |
| 2024/11/07 | 2,575 | 2,575 | 2,532 | 2,550 | +20 | +0.8% | 8,900 |
| 2024/11/06 | 2,524 | 2,557 | 2,524 | 2,530 | +7 | +0.3% | 8,100 |
| 2024/11/05 | 2,568 | 2,568 | 2,520 | 2,523 | +5 | +0.2% | 4,800 |
| 2024/11/01 | 2,528 | 2,537 | 2,518 | 2,518 | -7 | -0.3% | 7,900 |
| 2024/10/31 | 2,524 | 2,535 | 2,512 | 2,525 | +12 | +0.5% | 7,700 |
| 2024/10/30 | 2,536 | 2,550 | 2,513 | 2,513 | -22 | -0.9% | 22,800 |
| 2024/10/29 | 2,539 | 2,574 | 2,535 | 2,535 | -4 | -0.2% | 8,300 |
| 2024/10/28 | 2,506 | 2,539 | 2,506 | 2,539 | +34 | +1.4% | 6,400 |
| 2024/10/25 | 2,522 | 2,522 | 2,500 | 2,505 | -17 | -0.7% | 11,400 |
| 2024/10/24 | 2,516 | 2,538 | 2,507 | 2,522 | +1 | ±0% | 9,100 |
151～
200
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「ルックＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ルックＨＤ | 253,700円 | -5.0% | -16.7% | 3.94% | 11.15倍 | 0.51倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
| マツオカ | 196,300円 | +4.9% | +11.9% | 4.58% | 6.83倍 | 0.55倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
| アツギ | 118,000円 | +5.1% | - | 0.00% | 188.20倍 | 0.59倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| ＳＵＭＩＮＯＥ | 114,100円 | +0.2% | +33.3% | 3.77% | 10.08倍 | 0.48倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| シキボウ | 103,200円 | +4.9% | -4.5% | 4.84% | 18.69倍 | 0.37倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
市場注目の銘柄
チャート関連のコラム
