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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,752 | 2,753 | 2,718 | 2,731 | +19 | +0.7% | 11,000 |
2023/07/21 | 2,718 | 2,718 | 2,681 | 2,712 | -6 | -0.2% | 10,800 |
2023/07/20 | 2,714 | 2,770 | 2,700 | 2,718 | +4 | +0.1% | 50,900 |
2023/07/19 | 2,608 | 2,723 | 2,595 | 2,714 | +107 | +4.1% | 85,100 |
2023/07/18 | 2,589 | 2,649 | 2,572 | 2,607 | +18 | +0.7% | 21,400 |
2023/07/14 | 2,634 | 2,653 | 2,580 | 2,589 | -31 | -1.2% | 49,100 |
2023/07/13 | 2,588 | 2,630 | 2,575 | 2,620 | +71 | +2.8% | 65,400 |
2023/07/12 | 2,525 | 2,612 | 2,525 | 2,549 | +24 | +1% | 41,100 |
2023/07/11 | 2,522 | 2,529 | 2,464 | 2,525 | -17 | -0.7% | 27,200 |
2023/07/10 | 2,480 | 2,580 | 2,478 | 2,542 | +43 | +1.7% | 55,100 |
2023/07/07 | 2,428 | 2,530 | 2,428 | 2,499 | +71 | +2.9% | 57,100 |
2023/07/06 | 2,449 | 2,456 | 2,402 | 2,428 | -21 | -0.9% | 15,600 |
2023/07/05 | 2,424 | 2,449 | 2,397 | 2,449 | -7 | -0.3% | 20,000 |
2023/07/04 | 2,473 | 2,473 | 2,441 | 2,456 | -17 | -0.7% | 15,300 |
2023/07/03 | 2,444 | 2,479 | 2,444 | 2,473 | +57 | +2.4% | 23,500 |
2023/06/30 | 2,411 | 2,437 | 2,391 | 2,416 | +8 | +0.3% | 13,500 |
2023/06/29 | 2,390 | 2,421 | 2,390 | 2,408 | +18 | +0.8% | 13,200 |
2023/06/28 | 2,370 | 2,401 | 2,370 | 2,390 | +48 | +2% | 22,300 |
2023/06/27 | 2,336 | 2,351 | 2,322 | 2,342 | -2 | -0.1% | 11,800 |
2023/06/26 | 2,382 | 2,388 | 2,344 | 2,344 | -40 | -1.7% | 18,300 |
2023/06/23 | 2,417 | 2,433 | 2,365 | 2,384 | -33 | -1.4% | 18,700 |
2023/06/22 | 2,425 | 2,429 | 2,394 | 2,417 | -8 | -0.3% | 25,200 |
2023/06/21 | 2,386 | 2,445 | 2,372 | 2,425 | +25 | +1% | 25,800 |
2023/06/20 | 2,388 | 2,405 | 2,376 | 2,400 | -21 | -0.9% | 15,000 |
2023/06/19 | 2,390 | 2,452 | 2,390 | 2,421 | +37 | +1.6% | 27,200 |
2023/06/16 | 2,393 | 2,407 | 2,355 | 2,384 | +20 | +0.8% | 42,500 |
2023/06/15 | 2,371 | 2,389 | 2,358 | 2,364 | -25 | -1% | 17,000 |
2023/06/14 | 2,341 | 2,396 | 2,341 | 2,389 | +38 | +1.6% | 20,400 |
2023/06/13 | 2,372 | 2,372 | 2,336 | 2,351 | -5 | -0.2% | 22,000 |
2023/06/12 | 2,368 | 2,378 | 2,348 | 2,356 | +19 | +0.8% | 19,500 |
2023/06/09 | 2,328 | 2,350 | 2,316 | 2,337 | +41 | +1.8% | 29,100 |
2023/06/08 | 2,306 | 2,337 | 2,275 | 2,296 | -25 | -1.1% | 23,000 |
2023/06/07 | 2,351 | 2,367 | 2,309 | 2,321 | -29 | -1.2% | 29,700 |
2023/06/06 | 2,345 | 2,368 | 2,338 | 2,350 | +14 | +0.6% | 18,900 |
2023/06/05 | 2,280 | 2,354 | 2,280 | 2,336 | +56 | +2.5% | 45,200 |
2023/06/02 | 2,240 | 2,289 | 2,240 | 2,280 | +53 | +2.4% | 37,000 |
2023/06/01 | 2,190 | 2,233 | 2,183 | 2,227 | +32 | +1.5% | 16,200 |
2023/05/31 | 2,242 | 2,242 | 2,195 | 2,195 | -47 | -2.1% | 25,300 |
2023/05/30 | 2,264 | 2,282 | 2,239 | 2,242 | -37 | -1.6% | 27,300 |
2023/05/29 | 2,292 | 2,296 | 2,273 | 2,279 | +25 | +1.1% | 11,700 |
2023/05/26 | 2,268 | 2,273 | 2,236 | 2,254 | -26 | -1.1% | 44,800 |
2023/05/25 | 2,270 | 2,301 | 2,245 | 2,280 | -7 | -0.3% | 30,200 |
2023/05/24 | 2,337 | 2,360 | 2,280 | 2,287 | -51 | -2.2% | 26,000 |
2023/05/23 | 2,409 | 2,423 | 2,325 | 2,338 | -70 | -2.9% | 45,800 |
2023/05/22 | 2,411 | 2,421 | 2,365 | 2,408 | -23 | -0.9% | 22,800 |
2023/05/19 | 2,378 | 2,465 | 2,377 | 2,431 | +54 | +2.3% | 28,400 |
2023/05/18 | 2,378 | 2,399 | 2,357 | 2,377 | +4 | +0.2% | 29,700 |
2023/05/17 | 2,373 | 2,386 | 2,347 | 2,373 | -1 | ±0% | 12,600 |
2023/05/16 | 2,411 | 2,411 | 2,365 | 2,374 | -63 | -2.6% | 27,500 |
2023/05/15 | 2,369 | 2,441 | 2,365 | 2,437 | +68 | +2.9% | 42,800 |
201~
250
件表示中 / 3458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 | 283,400円 | +2.8% | +0.6% | 3.53% | 8.39倍 | 0.61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 |
三陽商 | 266,400円 | +1.9% | +6.8% | 4.69% | 10.03倍 | 0.75倍 |
|
アパレル大手。百貨店向け。コートに強み。「マッキントッシュロンドン」など基幹7ブランド |
小松マテーレ | 72,700円 | +3.6% | -16.8% | 3.30% | 13.87倍 | 0.77倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
住江織 | 260,700円 | +7.8% | +115.9% | 2.69% | 11.00倍 | 0.56倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車カーペットや内装品が主力。鉄道向けも |
ダイドリミ | 63,500円 | +5.6% | - | 0.79% | 572.08倍 | 1.24倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
市場注目の銘柄
チャート関連のコラム