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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 3,625 | 3,645 | 3,595 | 3,640 | +40 | +1.1% | 186,000 |
| 2025/09/29 | 3,610 | 3,620 | 3,585 | 3,600 | -65 | -1.8% | 103,700 |
| 2025/09/26 | 3,665 | 3,690 | 3,650 | 3,665 | +20 | +0.5% | 178,700 |
| 2025/09/25 | 3,660 | 3,660 | 3,625 | 3,645 | ±0 | ±0% | 152,100 |
| 2025/09/24 | 3,650 | 3,655 | 3,620 | 3,645 | -20 | -0.5% | 154,500 |
| 2025/09/22 | 3,650 | 3,675 | 3,645 | 3,665 | +30 | +0.8% | 145,900 |
| 2025/09/19 | 3,685 | 3,700 | 3,610 | 3,635 | -20 | -0.5% | 265,400 |
| 2025/09/18 | 3,580 | 3,655 | 3,555 | 3,655 | +75 | +2.1% | 171,900 |
| 2025/09/17 | 3,590 | 3,590 | 3,560 | 3,580 | -20 | -0.6% | 95,300 |
| 2025/09/16 | 3,625 | 3,635 | 3,580 | 3,600 | -25 | -0.7% | 102,600 |
| 2025/09/12 | 3,650 | 3,650 | 3,585 | 3,625 | +40 | +1.1% | 244,600 |
| 2025/09/11 | 3,570 | 3,590 | 3,540 | 3,585 | +15 | +0.4% | 164,400 |
| 2025/09/10 | 3,605 | 3,610 | 3,555 | 3,570 | -20 | -0.6% | 124,800 |
| 2025/09/09 | 3,600 | 3,625 | 3,575 | 3,590 | +10 | +0.3% | 166,500 |
| 2025/09/08 | 3,575 | 3,595 | 3,555 | 3,580 | +35 | +1% | 140,100 |
| 2025/09/05 | 3,500 | 3,555 | 3,480 | 3,545 | +70 | +2% | 114,000 |
| 2025/09/04 | 3,480 | 3,480 | 3,440 | 3,475 | -5 | -0.1% | 132,200 |
| 2025/09/03 | 3,505 | 3,515 | 3,460 | 3,480 | -15 | -0.4% | 121,000 |
| 2025/09/02 | 3,490 | 3,520 | 3,475 | 3,495 | +30 | +0.9% | 189,700 |
| 2025/09/01 | 3,470 | 3,495 | 3,430 | 3,465 | +5 | +0.1% | 212,900 |
| 2025/08/29 | 3,425 | 3,490 | 3,390 | 3,460 | +40 | +1.2% | 188,900 |
| 2025/08/28 | 3,440 | 3,445 | 3,405 | 3,420 | +10 | +0.3% | 146,200 |
| 2025/08/27 | 3,475 | 3,475 | 3,410 | 3,410 | -50 | -1.4% | 135,000 |
| 2025/08/26 | 3,475 | 3,480 | 3,425 | 3,460 | -10 | -0.3% | 273,200 |
| 2025/08/25 | 3,400 | 3,480 | 3,400 | 3,470 | +210 | +6.4% | 394,200 |
| 2025/08/22 | 3,245 | 3,270 | 3,215 | 3,260 | +35 | +1.1% | 127,000 |
| 2025/08/21 | 3,215 | 3,240 | 3,195 | 3,225 | +15 | +0.5% | 86,800 |
| 2025/08/20 | 3,200 | 3,230 | 3,180 | 3,210 | +10 | +0.3% | 121,600 |
| 2025/08/19 | 3,220 | 3,245 | 3,200 | 3,200 | +10 | +0.3% | 124,500 |
| 2025/08/18 | 3,185 | 3,220 | 3,170 | 3,190 | +5 | +0.2% | 141,700 |
| 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 |
1～
50
件表示中 / 3793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 | 364,000円 | +0.3% | -8.0% | 3.02% | 13.24倍 | 0.97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 |
| ヨネックス | 379,000円 | +7.0% | +4.6% | 0.63% | 29.99倍 | 4.68倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| タカラトミー | 320,000円 | +3.9% | -9.3% | 2.00% | 20.27倍 | 2.67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 | 234,800円 | +4.9% | +11.5% | 4.43% | 9.75倍 | 1.20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 | 177,450円 | +5.3% | -2.9% | 4.28% | 25.27倍 | 2.72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 |
市場注目の銘柄
チャート関連のコラム
