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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,157 | 2,183 | 2,149 | 2,170 | +26 | +1.2% | 26,400 |
2023/02/24 | 2,158 | 2,158 | 2,126 | 2,144 | +17 | +0.8% | 25,200 |
2023/02/22 | 2,139 | 2,151 | 2,120 | 2,127 | -48 | -2.2% | 38,200 |
2023/02/21 | 2,151 | 2,192 | 2,140 | 2,175 | +13 | +0.6% | 32,100 |
2023/02/20 | 2,142 | 2,170 | 2,120 | 2,162 | +27 | +1.3% | 30,300 |
2023/02/17 | 2,149 | 2,167 | 2,119 | 2,135 | -14 | -0.7% | 56,200 |
2023/02/16 | 2,160 | 2,179 | 2,120 | 2,149 | -17 | -0.8% | 66,700 |
2023/02/15 | 2,299 | 2,309 | 2,150 | 2,166 | -308 | -12.4% | 274,800 |
2023/02/14 | 2,474 | 2,494 | 2,414 | 2,474 | ±0 | ±0% | 45,600 |
2023/02/13 | 2,540 | 2,557 | 2,467 | 2,474 | -95 | -3.7% | 56,300 |
2023/02/10 | 2,559 | 2,627 | 2,559 | 2,569 | -14 | -0.5% | 24,000 |
2023/02/09 | 2,591 | 2,600 | 2,560 | 2,583 | -21 | -0.8% | 13,000 |
2023/02/08 | 2,559 | 2,615 | 2,559 | 2,604 | +36 | +1.4% | 30,900 |
2023/02/07 | 2,551 | 2,600 | 2,530 | 2,568 | +15 | +0.6% | 19,800 |
2023/02/06 | 2,585 | 2,610 | 2,553 | 2,553 | -8 | -0.3% | 25,100 |
2023/02/03 | 2,503 | 2,561 | 2,483 | 2,561 | +41 | +1.6% | 18,400 |
2023/02/02 | 2,608 | 2,608 | 2,514 | 2,520 | -88 | -3.4% | 28,200 |
2023/02/01 | 2,590 | 2,640 | 2,588 | 2,608 | +14 | +0.5% | 26,700 |
2023/01/31 | 2,580 | 2,597 | 2,555 | 2,594 | +12 | +0.5% | 17,000 |
2023/01/30 | 2,538 | 2,628 | 2,536 | 2,582 | +34 | +1.3% | 77,000 |
2023/01/27 | 2,479 | 2,556 | 2,464 | 2,548 | +49 | +2% | 24,900 |
2023/01/26 | 2,516 | 2,516 | 2,470 | 2,499 | -17 | -0.7% | 28,200 |
2023/01/25 | 2,477 | 2,533 | 2,461 | 2,516 | +32 | +1.3% | 32,600 |
2023/01/24 | 2,470 | 2,495 | 2,460 | 2,484 | +6 | +0.2% | 23,900 |
2023/01/23 | 2,474 | 2,490 | 2,447 | 2,478 | +8 | +0.3% | 20,800 |
2023/01/20 | 2,412 | 2,486 | 2,412 | 2,470 | +14 | +0.6% | 20,900 |
2023/01/19 | 2,467 | 2,494 | 2,450 | 2,456 | -29 | -1.2% | 26,100 |
2023/01/18 | 2,522 | 2,532 | 2,468 | 2,485 | -75 | -2.9% | 46,700 |
2023/01/17 | 2,509 | 2,570 | 2,508 | 2,560 | +43 | +1.7% | 29,300 |
2023/01/16 | 2,575 | 2,575 | 2,505 | 2,517 | -56 | -2.2% | 66,100 |
2023/01/13 | 2,557 | 2,607 | 2,553 | 2,573 | +19 | +0.7% | 44,100 |
2023/01/12 | 2,608 | 2,608 | 2,537 | 2,554 | -27 | -1% | 53,300 |
2023/01/11 | 2,560 | 2,598 | 2,550 | 2,581 | +21 | +0.8% | 29,900 |
2023/01/10 | 2,483 | 2,564 | 2,475 | 2,560 | +120 | +4.9% | 43,100 |
2023/01/06 | 2,385 | 2,489 | 2,385 | 2,440 | +45 | +1.9% | 34,100 |
2023/01/05 | 2,370 | 2,397 | 2,348 | 2,395 | +25 | +1.1% | 23,600 |
2023/01/04 | 2,400 | 2,400 | 2,344 | 2,370 | -37 | -1.5% | 20,800 |
2022/12/30 | 2,359 | 2,438 | 2,358 | 2,407 | +63 | +2.7% | 37,400 |
2022/12/29 | 2,309 | 2,367 | 2,292 | 2,344 | -10 | -0.4% | 46,600 |
2022/12/28 | 2,419 | 2,428 | 2,353 | 2,354 | -74 | -3% | 140,000 |
2022/12/27 | 2,345 | 2,440 | 2,345 | 2,428 | +113 | +4.9% | 65,800 |
2022/12/26 | 2,394 | 2,409 | 2,250 | 2,315 | -79 | -3.3% | 137,300 |
2022/12/23 | 2,429 | 2,452 | 2,386 | 2,394 | -35 | -1.4% | 39,500 |
2022/12/22 | 2,415 | 2,438 | 2,402 | 2,429 | +51 | +2.1% | 35,900 |
2022/12/21 | 2,410 | 2,427 | 2,370 | 2,378 | -27 | -1.1% | 45,100 |
2022/12/20 | 2,626 | 2,662 | 2,349 | 2,405 | -212 | -8.1% | 137,800 |
2022/12/19 | 2,632 | 2,649 | 2,600 | 2,617 | -15 | -0.6% | 27,400 |
2022/12/16 | 2,637 | 2,676 | 2,600 | 2,632 | +3 | +0.1% | 33,200 |
2022/12/15 | 2,613 | 2,663 | 2,610 | 2,629 | +16 | +0.6% | 23,700 |
2022/12/14 | 2,608 | 2,630 | 2,587 | 2,613 | +8 | +0.3% | 27,200 |
301~
350
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% | 8.38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% | 11.01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% | 572.07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