リンテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,200 | 3,210 | 3,150 | 3,185 | -15 | -0.5% | 246,000 |
| 2025/08/14 | 3,225 | 3,240 | 3,170 | 3,200 | -40 | -1.2% | 237,400 |
| 2025/08/13 | 3,140 | 3,265 | 3,140 | 3,240 | +105 | +3.3% | 342,500 |
| 2025/08/12 | 3,100 | 3,135 | 3,075 | 3,135 | +45 | +1.5% | 182,400 |
| 2025/08/08 | 3,105 | 3,115 | 3,050 | 3,090 | -20 | -0.6% | 164,700 |
| 2025/08/07 | 3,080 | 3,145 | 3,075 | 3,110 | +25 | +0.8% | 189,600 |
| 2025/08/06 | 3,075 | 3,100 | 3,070 | 3,085 | +15 | +0.5% | 99,400 |
| 2025/08/05 | 3,100 | 3,115 | 3,070 | 3,070 | -5 | -0.2% | 91,200 |
| 2025/08/04 | 3,045 | 3,080 | 3,025 | 3,075 | -20 | -0.6% | 146,100 |
| 2025/08/01 | 3,035 | 3,115 | 3,030 | 3,095 | +55 | +1.8% | 200,100 |
| 2025/07/31 | 3,020 | 3,050 | 3,005 | 3,040 | +15 | +0.5% | 156,700 |
| 2025/07/30 | 3,005 | 3,035 | 2,999 | 3,025 | +15 | +0.5% | 196,400 |
| 2025/07/29 | 2,989 | 3,025 | 2,982 | 3,010 | -10 | -0.3% | 145,600 |
| 2025/07/28 | 3,005 | 3,035 | 3,005 | 3,020 | +15 | +0.5% | 174,700 |
| 2025/07/25 | 3,005 | 3,020 | 2,983 | 3,005 | -30 | -1% | 215,400 |
| 2025/07/24 | 3,025 | 3,050 | 3,015 | 3,035 | +15 | +0.5% | 158,700 |
| 2025/07/23 | 3,005 | 3,030 | 2,991 | 3,020 | +37 | +1.2% | 216,900 |
| 2025/07/22 | 2,969 | 3,010 | 2,969 | 2,983 | +1 | ±0% | 263,200 |
| 2025/07/18 | 2,997 | 2,997 | 2,969 | 2,982 | +8 | +0.3% | 174,700 |
| 2025/07/17 | 2,931 | 2,980 | 2,931 | 2,974 | +9 | +0.3% | 179,900 |
| 2025/07/16 | 2,968 | 3,010 | 2,963 | 2,965 | -3 | -0.1% | 181,600 |
| 2025/07/15 | 2,985 | 2,987 | 2,954 | 2,968 | -28 | -0.9% | 122,200 |
| 2025/07/14 | 2,962 | 3,000 | 2,960 | 2,996 | +13 | +0.4% | 215,200 |
| 2025/07/11 | 2,959 | 3,005 | 2,928 | 2,983 | +50 | +1.7% | 215,000 |
| 2025/07/10 | 2,928 | 2,953 | 2,916 | 2,933 | +5 | +0.2% | 207,500 |
| 2025/07/09 | 2,956 | 2,985 | 2,920 | 2,928 | -15 | -0.5% | 392,800 |
| 2025/07/08 | 2,918 | 2,959 | 2,918 | 2,943 | +4 | +0.1% | 223,700 |
| 2025/07/07 | 2,951 | 2,968 | 2,900 | 2,939 | -29 | -1% | 131,700 |
| 2025/07/04 | 2,949 | 2,969 | 2,935 | 2,968 | +27 | +0.9% | 178,800 |
| 2025/07/03 | 2,918 | 2,952 | 2,910 | 2,941 | +11 | +0.4% | 269,400 |
| 2025/07/02 | 2,877 | 2,942 | 2,877 | 2,930 | +21 | +0.7% | 215,900 |
| 2025/07/01 | 2,948 | 2,955 | 2,896 | 2,909 | -48 | -1.6% | 214,700 |
| 2025/06/30 | 2,961 | 2,984 | 2,946 | 2,957 | -8 | -0.3% | 287,200 |
| 2025/06/27 | 2,960 | 2,966 | 2,939 | 2,965 | +27 | +0.9% | 272,000 |
| 2025/06/26 | 2,935 | 2,951 | 2,917 | 2,938 | +27 | +0.9% | 286,600 |
| 2025/06/25 | 2,903 | 2,911 | 2,872 | 2,911 | +27 | +0.9% | 281,500 |
| 2025/06/24 | 2,898 | 2,906 | 2,868 | 2,884 | +29 | +1% | 174,200 |
| 2025/06/23 | 2,856 | 2,865 | 2,829 | 2,855 | -36 | -1.2% | 283,700 |
| 2025/06/20 | 2,882 | 2,903 | 2,874 | 2,891 | +9 | +0.3% | 554,000 |
| 2025/06/19 | 2,872 | 2,884 | 2,846 | 2,882 | +25 | +0.9% | 191,500 |
| 2025/06/18 | 2,868 | 2,875 | 2,856 | 2,857 | -4 | -0.1% | 147,100 |
| 2025/06/17 | 2,832 | 2,883 | 2,830 | 2,861 | +40 | +1.4% | 240,100 |
| 2025/06/16 | 2,818 | 2,832 | 2,797 | 2,821 | +3 | +0.1% | 239,300 |
| 2025/06/13 | 2,812 | 2,818 | 2,789 | 2,818 | -9 | -0.3% | 191,100 |
| 2025/06/12 | 2,866 | 2,876 | 2,816 | 2,827 | -54 | -1.9% | 179,600 |
| 2025/06/11 | 2,834 | 2,882 | 2,825 | 2,881 | +47 | +1.7% | 247,400 |
| 2025/06/10 | 2,835 | 2,863 | 2,832 | 2,834 | -1 | ±0% | 182,700 |
| 2025/06/09 | 2,821 | 2,839 | 2,816 | 2,835 | +14 | +0.5% | 204,000 |
| 2025/06/06 | 2,834 | 2,853 | 2,814 | 2,821 | +1 | ±0% | 194,800 |
| 2025/06/05 | 2,816 | 2,828 | 2,802 | 2,820 | -18 | -0.6% | 154,600 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「リンテック」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 |
|---|---|---|---|---|---|---|---|---|
| リンテック | 318,500円 | +0.3% | -8.0% | 3.45% | 11.59倍 | 0.85倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| タカラトミー | 352,800円 | +3.9% | -9.3% | 1.81% | 22.34倍 | 2.94倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| オカムラ | 239,600円 | +4.9% | +11.5% | 4.34% | 9.95倍 | 1.23倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| ピジョン | 175,900円 | +5.3% | -2.9% | 4.32% | 25.05倍 | 2.69倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ミズノ | 267,600円 | +8.2% | +7.7% | 1.87% | 12.45倍 | 1.31倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
市場注目の銘柄
チャート関連のコラム
