ログイン

ルックホールディングス (8029.T)

スタンダード（内国株式）
セクター
繊維製品
最新終値
2,584円
最新PBR
0.46倍
最新PER
10.48倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,585 2,592 2,580 2,584 12,500 2,574.8 2,622.9
08/12(水) 2,591 2,591 2,573 2,588 18,000 2,567.8 2,628.0
08/10(月) 2,555 2,605 2,548 2,605 22,100 2,561.2 2,632.0
08/07(金) 2,563 2,563 2,550 2,550 14,200 2,548.8 2,636.0
08/06(木) 2,548 2,597 2,539 2,547 23,200 2,557.6 2,643.2
08/05(水) 2,551 2,558 2,549 2,549 10,600 2,574.6 2,648.9
08/04(火) 2,543 2,559 2,525 2,555 27,400 2,597.4 2,654.6
08/03(月) 2,580 2,580 2,525 2,543 32,400 2,615.0 2,659.6
07/31(金) 2,633 2,635 2,593 2,594 23,700 2,637.8 2,664.1
07/30(木) 2,655 2,655 2,632 2,632 16,000 2,644.0 2,666.5
07/29(水) 2,640 2,663 2,635 2,663 18,800 2,650.2 2,669.0
07/28(火) 2,649 2,661 2,642 2,643 6,700 2,649.8 2,671.4
07/27(月) 2,625 2,657 2,625 2,657 11,500 2,651.2 2,674.3
07/24(金) 2,649 2,649 2,611 2,625 11,100 2,646.8 2,677.8
07/23(木) 2,669 2,669 2,654 2,663 4,400 2,648.0 2,683.0
07/22(水) 2,640 2,665 2,624 2,661 11,200 2,644.8 2,684.9
07/21(火) 2,641 2,660 2,639 2,650 9,900 2,644.4 2,686.5
07/17(金) 2,631 2,644 2,620 2,635 8,000 2,645.0 2,687.1
07/16(木) 2,645 2,670 2,627 2,631 11,300 2,650.8 2,688.2
07/15(水) 2,659 2,668 2,647 2,647 10,600 2,660.4 2,689.8
07/14(火) 2,653 2,675 2,650 2,659 8,700 2,670.0 2,691.6
07/13(月) 2,688 2,688 2,653 2,653 6,700 2,680.8 2,692.4
07/10(金) 2,681 2,687 2,664 2,664 10,000 2,687.4 2,693.5
07/09(木) 2,695 2,715 2,679 2,679 6,800 2,695.8 2,694.5
07/08(水) 2,713 2,713 2,691 2,695 9,000 2,706.2 2,692.6
07/07(火) 2,730 2,730 2,700 2,713 9,100 2,705.0 2,691.2
07/06(月) 2,727 2,746 2,671 2,686 17,400 2,700.4 2,687.0
07/03(金) 2,731 2,749 2,706 2,706 4,600 2,699.6 2,684.7
07/02(木) 2,705 2,743 2,705 2,731 10,700 2,689.2 2,681.1
07/01(水) 2,692 2,702 2,683 2,689 2,000 2,674.0 2,676.5
06/30(火) 2,715 2,716 2,690 2,690 9,400 2,675.2 2,673.7
06/29(月) 2,655 2,705 2,655 2,682 14,800 2,681.8 2,670.6
06/26(金) 2,654 2,674 2,650 2,654 10,100 2,688.2 2,667.6
06/25(木) 2,696 2,705 2,655 2,655 6,400 2,706.2 2,665.9
06/24(水) 2,730 2,734 2,695 2,695 7,200 2,726.6 2,664.3
06/23(火) 2,710 2,729 2,693 2,723 9,300 2,729.6 2,660.0
06/22(月) 2,746 2,755 2,707 2,714 9,700 2,725.0 2,655.2
06/19(金) 2,744 2,757 2,721 2,744 15,100 2,715.4 2,650.2
06/18(木) 2,725 2,765 2,710 2,757 18,000 2,698.8 2,643.8
06/17(水) 2,700 2,725 2,670 2,710 16,900 2,681.6 2,635.7
06/16(火) 2,680 2,700 2,655 2,700 11,400 2,678.4 2,629.0
06/15(月) 2,661 2,682 2,661 2,666 6,100 2,674.2 2,623.7
06/12(金) 2,664 2,671 2,651 2,661 11,900 2,677.0 2,619.9
06/11(木) 2,710 2,710 2,650 2,671 12,500 2,682.6 2,615.9
06/10(水) 2,693 2,710 2,679 2,694 19,100 2,674.6 2,611.7
06/09(火) 2,700 2,700 2,669 2,679 8,500 2,667.8 2,607.5
06/08(月) 2,689 2,699 2,670 2,680 16,200 2,653.6 2,603.9
06/05(金) 2,657 2,697 2,652 2,689 21,000 2,643.4 2,601.0
06/04(木) 2,657 2,667 2,631 2,631 11,200 2,628.8 2,597.3
06/03(水) 2,608 2,666 2,601 2,660 19,600 2,625.6 2,595.3
06/02(火) 2,636 2,637 2,601 2,608 10,700 2,617.4 2,593.0
06/01(月) 2,616 2,629 2,593 2,629 19,300 2,618.2 2,593.2
05/29(金) 2,615 2,639 2,615 2,616 9,600 2,614.2 2,592.9
05/28(木) 2,606 2,625 2,597 2,615 13,200 2,613.0 2,592.9
05/27(水) 2,602 2,620 2,599 2,619 11,200 2,613.0 2,591.9
05/26(火) 2,619 2,626 2,606 2,612 13,500 2,607.0 2,590.8
05/25(月) 2,623 2,623 2,600 2,609 8,100 2,605.0 2,589.4
05/22(金) 2,619 2,619 2,591 2,610 7,000 2,601.2 2,587.8
05/21(木) 2,606 2,626 2,603 2,615 10,100 2,596.0 2,585.4
05/20(水) 2,599 2,599 2,572 2,589 9,400 2,583.6 2,582.8
05/19(火) 2,590 2,619 2,589 2,602 7,800 2,574.4 2,581.7
05/18(月) 2,599 2,599 2,572 2,590 9,300 2,567.4 2,580.7
05/15(金) 2,544 2,584 2,544 2,584 8,700 2,563.6 2,579.8
05/14(木) 2,561 2,561 2,545 2,553 8,100 2,559.0 2,578.5
05/13(水) 2,562 2,575 2,543 2,543 9,700 2,561.8 2,578.6
05/12(火) 2,571 2,582 2,562 2,567 9,500 2,571.0 2,578.4
05/11(月) 2,574 2,580 2,562 2,571 7,800 2,575.2 2,576.5
05/08(金) 2,567 2,570 2,550 2,561 11,300 2,582.6 2,573.9
05/07(木) 2,589 2,604 2,565 2,567 18,100 2,589.6 2,571.0
05/01(金) 2,583 2,597 2,565 2,589 15,900 2,592.6 2,567.7
04/30(木) 2,600 2,600 2,579 2,588 13,200 2,595.0 2,563.7
04/28(火) 2,606 2,608 2,595 2,608 14,100 2,600.2 2,559.0
04/27(月) 2,603 2,606 2,585 2,596 8,500 2,602.8 2,552.6
04/24(金) 2,600 2,617 2,582 2,582 11,900 2,607.0 2,544.8
04/23(木) 2,614 2,617 2,600 2,601 12,100 2,608.6 2,538.7
04/22(水) 2,632 2,636 2,614 2,614 16,100 2,606.4 2,534.0
04/21(火) 2,624 2,630 2,611 2,621 13,500 2,599.2 2,527.0
04/20(月) 2,609 2,624 2,591 2,617 17,700 2,588.6 2,519.9
04/17(金) 2,591 2,605 2,590 2,590 9,300 2,575.2 2,512.6
04/16(木) 2,589 2,602 2,584 2,590 11,900 2,567.6 2,506.6
04/15(水) 2,580 2,600 2,574 2,578 16,500 2,561.8 2,501.6
04/14(火) 2,568 2,577 2,561 2,568 5,900 2,561.4 2,497.5
04/13(月) 2,560 2,565 2,549 2,550 10,200 2,561.2 2,492.7
04/10(金) 2,579 2,595 2,552 2,552 14,000 2,561.6 2,489.5
04/09(木) 2,576 2,585 2,560 2,561 11,400 2,562.4 2,486.3
04/08(水) 2,589 2,590 2,560 2,576 12,000 2,557.6 2,480.8
04/07(火) 2,579 2,590 2,555 2,567 16,800 2,546.4 2,476.6
04/06(月) 2,556 2,566 2,552 2,552 10,000 2,534.2 2,473.8
04/03(金) 2,537 2,559 2,537 2,556 7,400 2,521.8 2,473.4
04/02(木) 2,539 2,562 2,526 2,537 15,000 2,507.4 2,471.7
04/01(水) 2,546 2,546 2,514 2,520 12,800 2,497.8 2,470.7
03/31(火) 2,509 2,534 2,500 2,506 17,900 2,487.6 2,470.0
03/30(月) 2,475 2,505 2,452 2,490 23,900 2,476.0 2,469.3
03/27(金) 2,473 2,493 2,472 2,484 18,800 2,458.4 2,470.7
03/26(木) 2,469 2,489 2,461 2,489 11,300 2,447.6 2,472.4
03/25(水) 2,462 2,470 2,454 2,469 11,000 2,446.4 2,475.4
03/24(火) 2,438 2,463 2,411 2,448 11,400 2,440.6 2,480.4
03/23(月) 2,421 2,430 2,399 2,402 22,300 2,439.6 2,483.0
03/19(木) 2,483 2,483 2,430 2,430 11,200 2,445.8 2,488.3
03/18(水) 2,447 2,486 2,447 2,483 12,400 2,448.2 2,491.4
03/17(火) 2,443 2,460 2,440 2,440 8,100 2,444.2 2,491.2
03/16(月) 2,439 2,449 2,431 2,443 9,700 2,451.6 2,492.0
03/13(金) 2,420 2,455 2,420 2,433 15,400 2,452.6 2,493.0
03/12(木) 2,462 2,462 2,430 2,442 13,000 2,459.8 2,493.9
03/11(水) 2,493 2,498 2,463 2,463 11,400 2,466.0 2,494.7
03/10(火) 2,452 2,487 2,448 2,477 12,300 2,458.0 2,493.9
03/09(月) 2,427 2,468 2,410 2,448 23,300 2,456.6 2,493.4
03/06(金) 2,450 2,475 2,442 2,469 13,000 2,466.6 2,494.1
03/05(木) 2,450 2,490 2,447 2,473 19,300 2,481.0 2,493.2
03/04(水) 2,439 2,441 2,402 2,423 32,800 2,489.4 2,493.3
03/03(火) 2,513 2,513 2,470 2,470 21,200 2,507.2 2,495.4
03/02(月) 2,500 2,529 2,492 2,498 15,500 2,513.6 2,496.6
02/27(金) 2,502 2,549 2,502 2,541 17,700 2,511.8 2,497.7
02/26(木) 2,503 2,538 2,503 2,515 12,700 2,508.6 2,496.0
02/25(水) 2,513 2,529 2,494 2,512 20,700 2,510.6 2,495.6
02/24(火) 2,482 2,516 2,480 2,502 14,700 2,521.2 2,495.3
02/20(金) 2,510 2,510 2,478 2,489 14,200 2,539.4 2,496.6
02/19(木) 2,525 2,535 2,500 2,525 13,900 2,544.6 2,498.6
02/18(水) 2,565 2,579 2,516 2,525 18,100 2,546.2 2,498.8
02/17(火) 2,593 2,593 2,557 2,565 24,900 2,542.6 2,498.9
02/16(月) 2,508 2,593 2,507 2,593 45,500 2,525.6 2,498.5
02/13(金) 2,536 2,543 2,510 2,515 21,900 2,498.8 2,496.6
02/12(木) 2,510 2,543 2,506 2,533 30,900 2,489.4 2,498.2
02/10(火) 2,475 2,511 2,475 2,507 24,100 2,474.0 2,498.2
02/09(月) 2,480 2,484 2,460 2,480 23,500 2,464.8 2,498.2
02/06(金) 2,456 2,459 2,447 2,459 14,600 2,457.4 2,499.5
02/05(木) 2,461 2,477 2,461 2,468 25,200 2,458.6 2,502.3
02/04(水) 2,461 2,469 2,454 2,456 21,900 2,458.0 2,508.3
02/03(火) 2,450 2,471 2,449 2,461 36,600 2,456.2 2,513.8
02/02(月) 2,475 2,475 2,443 2,443 38,800 2,459.0 2,518.0
01/30(金) 2,465 2,475 2,454 2,465 29,600 2,465.4 2,522.7
01/29(木) 2,442 2,465 2,427 2,465 24,200 2,472.4 2,526.4
01/28(水) 2,475 2,475 2,434 2,447 35,500 2,484.8 2,530.1
01/27(火) 2,475 2,484 2,459 2,475 36,100 2,495.0 2,534.6
01/26(月) 2,500 2,500 2,467 2,475 38,400 2,501.2 2,537.4
01/23(金) 2,517 2,533 2,497 2,500 16,100 2,507.0 2,540.3
01/22(木) 2,491 2,530 2,491 2,527 18,700 2,513.6 2,542.2
01/21(水) 2,500 2,501 2,474 2,498 28,900 2,516.0 2,543.3
01/20(火) 2,504 2,513 2,495 2,506 48,100 2,522.4 2,545.6
01/19(月) 2,533 2,533 2,500 2,504 50,000 2,526.8 2,548.4
01/16(金) 2,538 2,540 2,514 2,533 21,600 2,537.0 2,551.3
01/15(木) 2,530 2,545 2,527 2,539 22,000 2,539.4 2,553.2
01/14(水) 2,528 2,533 2,519 2,530 18,400 2,542.6 2,554.7
01/13(火) 2,575 2,575 2,515 2,528 41,400 2,543.6 2,556.9
01/09(金) 2,558 2,566 2,549 2,555 15,200 2,539.4 2,559.8
01/08(木) 2,559 2,559 2,542 2,545 18,200 2,530.8 2,562.1
01/07(水) 2,550 2,584 2,523 2,555 32,500 2,527.6 2,565.3
01/06(火) 2,510 2,543 2,510 2,535 22,000 2,540.2 2,569.5
01/05(月) 2,521 2,523 2,503 2,507 25,500 2,551.6 2,574.5
12/30(火) 2,515 2,527 2,510 2,512 48,300 2,563.4 2,580.0
12/29(月) 2,512 2,539 2,508 2,529 123,700 2,573.4 2,583.6
12/26(金) 2,606 2,618 2,596 2,618 66,100 2,578.9 2,587.5
12/25(木) 2,578 2,599 2,577 2,592 27,900 2,567.0 2,586.3
12/24(水) 2,562 2,572 2,562 2,566 21,500 2,560.6 2,585.9
12/23(火) 2,556 2,562 2,553 2,562 16,500 2,556.2 2,588.1
12/22(月) 2,558 2,564 2,555 2,556 21,900 2,553.1 2,591.1
12/19(金) 2,553 2,565 2,553 2,558 25,700 2,551.7 2,596.1
12/18(木) 2,545 2,565 2,541 2,560 15,900 2,550.6 2,600.9
12/17(水) 2,543 2,546 2,533 2,544 20,200 2,550.0 2,604.9
12/16(火) 2,553 2,553 2,544 2,547 18,900 2,556.2 2,608.6
12/15(月) 2,553 2,562 2,543 2,550 30,700 2,561.9 2,613.1
12/12(金) 2,567 2,568 2,553 2,553 22,300 2,568.5 2,615.8
12/11(木) 2,576 2,579 2,557 2,557 23,300 2,573.1 2,616.8
12/10(水) 2,578 2,587 2,575 2,575 14,500 2,578.7 2,616.5
12/09(火) 2,583 2,596 2,576 2,576 25,800 2,583.9 2,615.7
12/08(月) 2,577 2,597 2,577 2,582 34,300 2,591.4 2,614.5
12/05(金) 2,585 2,601 2,576 2,576 27,600 2,599.7 2,612.3
12/04(木) 2,601 2,606 2,584 2,585 34,900 2,616.7 2,610.7
12/03(水) 2,611 2,619 2,601 2,601 39,200 2,631.5 2,609.8
12/02(火) 2,625 2,626 2,610 2,613 40,600 2,640.4 2,610.1
12/01(月) 2,660 2,660 2,620 2,624 60,900 2,638.0 2,609.4
11/28(金) 2,669 2,678 2,649 2,660 25,100 2,638.8 2,608.3
11/27(木) 2,668 2,672 2,649 2,659 19,800 2,624.0 2,606.1
11/26(水) 2,624 2,647 2,610 2,645 18,200 2,608.6 2,602.8
11/25(火) 2,627 2,627 2,601 2,602 23,900 2,603.7 2,600.2
11/21(金) 2,579 2,628 2,579 2,628 18,400 2,610.9 2,598.5
11/20(木) 2,610 2,610 2,581 2,586 13,500 2,621.9 2,595.8
11/19(水) 2,618 2,618 2,581 2,582 20,400 2,640.2 2,594.8
11/18(火) 2,637 2,653 2,610 2,621 21,300 2,655.8 2,592.3
11/17(月) 2,683 2,688 2,632 2,637 24,000 2,658.7 2,588.5
11/14(金) 2,723 2,724 2,678 2,683 50,300 2,663.5 2,585.3
11/13(木) 2,681 2,704 2,663 2,678 30,200 2,650.0 2,580.5
11/12(水) 2,656 2,671 2,634 2,660 31,500 2,630.3 2,576.6
11/11(火) 2,678 2,680 2,635 2,635 16,100 2,608.2 2,572.7
11/10(月) 2,621 2,666 2,615 2,661 35,100 2,591.8 2,569.2
11/07(金) 2,599 2,615 2,597 2,615 28,500 2,568.9 2,563.0
11/06(木) 2,571 2,588 2,543 2,579 27,500 2,551.2 2,559.0
11/05(水) 2,553 2,569 2,526 2,550 11,800 2,542.5 2,557.9
11/04(火) 2,566 2,575 2,549 2,553 5,400 2,545.0 2,558.8
10/31(金) 2,551 2,551 2,527 2,547 6,300 2,556.0 2,559.7
10/30(木) 2,534 2,551 2,527 2,527 11,100 2,565.8 2,561.1
10/29(水) 2,587 2,587 2,536 2,536 7,700 2,579.7 2,562.7
10/28(火) 2,608 2,608 2,562 2,562 8,200 2,593.3 2,563.0
10/27(月) 2,616 2,620 2,608 2,608 5,300 2,596.6 2,561.3
10/24(金) 2,596 2,610 2,596 2,596 4,100 2,590.8 2,557.5
10/23(木) 2,605 2,627 2,594 2,596 7,900 2,583.3 2,555.8
10/22(水) 2,579 2,614 2,579 2,605 7,500 2,576.4 2,554.4
10/21(火) 2,583 2,601 2,576 2,579 9,300 2,567.9 2,551.4
10/20(月) 2,563 2,579 2,563 2,579 6,000 2,556.0 2,551.7
10/17(金) 2,570 2,575 2,558 2,558 4,000 2,545.4 2,553.4
10/16(木) 2,561 2,572 2,547 2,561 8,500 2,545.0 2,555.1
10/15(水) 2,546 2,564 2,536 2,562 8,100 2,545.2 2,556.7
10/14(火) 2,524 2,529 2,513 2,519 10,100 2,548.8 2,556.9
10/10(金) 2,553 2,553 2,524 2,527 12,600 2,557.9 2,558.3
10/09(木) 2,562 2,576 2,553 2,556 6,100 2,561.8 2,558.8
10/08(水) 2,584 2,589 2,562 2,562 4,900 2,552.1 2,557.0
10/07(火) 2,579 2,582 2,562 2,580 9,500 2,542.5 2,554.0
10/06(月) 2,586 2,586 2,553 2,564 10,800 2,537.1 2,549.8
10/03(金) 2,505 2,554 2,505 2,546 5,900 2,538.6 2,546.8
10/02(木) 2,510 2,524 2,507 2,508 9,300 2,544.6 2,544.5
10/01(水) 2,553 2,553 2,505 2,514 18,400 2,559.3 2,543.3
09/30(火) 2,572 2,572 2,551 2,553 17,500 2,569.8 2,541.7
09/29(月) 2,587 2,587 2,563 2,572 14,400 2,567.7 2,538.9
09/26(金) 2,590 2,610 2,562 2,576 18,600 2,557.5 2,534.3
09/25(木) 2,567 2,581 2,560 2,581 15,500 2,545.0 2,529.7
09/24(水) 2,543 2,567 2,536 2,567 12,700 2,539.2 2,524.1
09/22(月) 2,547 2,548 2,535 2,543 10,600 2,538.1 2,518.6
09/19(金) 2,513 2,528 2,495 2,521 15,100 2,535.2 2,513.3
09/18(木) 2,553 2,553 2,510 2,513 19,300 2,548.3 2,508.9
09/17(水) 2,561 2,561 2,539 2,553 9,100 2,570.4 2,504.6
09/16(火) 2,528 2,573 2,528 2,561 12,900 2,580.1 -
09/12(金) 2,573 2,575 2,528 2,528 24,800 2,588.0 -
09/11(木) 2,624 2,624 2,581 2,586 15,700 2,595.7 -
09/10(水) 2,601 2,626 2,601 2,624 9,100 2,589.1 -
09/09(火) 2,607 2,627 2,588 2,601 10,000 2,572.3 -
09/08(月) 2,585 2,603 2,582 2,601 12,400 2,554.4 -
09/05(金) 2,557 2,571 2,550 2,567 12,200 2,531.7 -
09/04(木) 2,533 2,570 2,521 2,553 14,400 2,513.2 -
09/03(水) 2,511 2,543 2,505 2,540 15,800 2,500.7 -
09/02(火) 2,497 2,511 2,492 2,511 10,500 2,490.3 -
09/01(月) 2,474 2,491 2,462 2,487 8,500 2,483.3 -
08/29(金) 2,491 2,491 2,474 2,474 5,900 2,481.0 -
08/28(木) 2,488 2,503 2,484 2,491 7,000 2,482.6 -
08/27(水) 2,475 2,493 2,466 2,488 8,800 2,475.8 -
08/26(火) 2,483 2,501 2,475 2,476 9,500 2,470.2 -
08/25(月) 2,498 2,501 2,475 2,475 8,200 2,463.7 -
08/22(金) 2,457 2,485 2,447 2,482 12,500 2,454.1 -
08/21(木) 2,456 2,468 2,448 2,457 6,700 2,439.8 -
08/20(水) 2,444 2,466 2,440 2,460 14,700 2,430.8 -
08/19(火) 2,431 2,444 2,423 2,444 12,900 2,419.8 -
08/18(月) 2,413 2,429 2,411 2,427 12,300 2,409.8 -
08/15(金) 2,417 2,418 2,389 2,411 11,400 2,397.6 -
08/14(木) 2,399 2,412 2,389 2,412 12,700 2,382.8 -
08/13(水) 2,400 2,418 2,396 2,405 19,400 2,367.6 -
同セクター（繊維製品）の関連銘柄
3001 片倉工業 3002 グンゼ 3103 ユニチカ 3104 富士紡ホールディングス 3106 倉敷紡績 3109 シキボウ 3201 日本毛織 3202 ダイトウボウ
同じ「繊維製品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?