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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 3,305 | 3,305 | 3,115 | 3,175 | -130 | -3.9% | 446,100 |
| 2018/06/19 | 3,290 | 3,365 | 3,265 | 3,305 | +30 | +0.9% | 521,900 |
| 2018/06/18 | 3,240 | 3,280 | 3,220 | 3,275 | +65 | +2% | 155,400 |
| 2018/06/15 | 3,270 | 3,280 | 3,200 | 3,210 | -45 | -1.4% | 147,300 |
| 2018/06/14 | 3,290 | 3,290 | 3,235 | 3,255 | -60 | -1.8% | 120,100 |
| 2018/06/13 | 3,310 | 3,325 | 3,295 | 3,315 | +5 | +0.2% | 87,100 |
| 2018/06/12 | 3,265 | 3,315 | 3,245 | 3,310 | +15 | +0.5% | 124,800 |
| 2018/06/11 | 3,280 | 3,315 | 3,270 | 3,295 | +25 | +0.8% | 119,800 |
| 2018/06/08 | 3,260 | 3,300 | 3,260 | 3,270 | +20 | +0.6% | 197,000 |
| 2018/06/07 | 3,255 | 3,270 | 3,240 | 3,250 | +15 | +0.5% | 72,400 |
| 2018/06/06 | 3,220 | 3,240 | 3,190 | 3,235 | +25 | +0.8% | 85,700 |
| 2018/06/05 | 3,180 | 3,210 | 3,145 | 3,210 | +25 | +0.8% | 117,100 |
| 2018/06/04 | 3,165 | 3,210 | 3,155 | 3,185 | +25 | +0.8% | 130,200 |
| 2018/06/01 | 3,145 | 3,200 | 3,135 | 3,160 | +20 | +0.6% | 181,700 |
| 2018/05/31 | 3,095 | 3,150 | 3,070 | 3,140 | +60 | +1.9% | 160,300 |
| 2018/05/30 | 3,110 | 3,135 | 3,070 | 3,080 | -55 | -1.8% | 114,100 |
| 2018/05/29 | 3,160 | 3,160 | 3,105 | 3,135 | -20 | -0.6% | 83,700 |
| 2018/05/28 | 3,155 | 3,180 | 3,140 | 3,155 | -5 | -0.2% | 79,600 |
| 2018/05/25 | 3,185 | 3,205 | 3,155 | 3,160 | -20 | -0.6% | 119,400 |
| 2018/05/24 | 3,225 | 3,225 | 3,160 | 3,180 | -45 | -1.4% | 123,200 |
| 2018/05/23 | 3,270 | 3,290 | 3,215 | 3,225 | -40 | -1.2% | 149,100 |
| 2018/05/22 | 3,285 | 3,305 | 3,255 | 3,265 | -15 | -0.5% | 86,300 |
| 2018/05/21 | 3,310 | 3,325 | 3,270 | 3,280 | -10 | -0.3% | 72,600 |
| 2018/05/18 | 3,305 | 3,305 | 3,270 | 3,290 | -15 | -0.5% | 101,100 |
| 2018/05/17 | 3,310 | 3,320 | 3,275 | 3,305 | -10 | -0.3% | 113,500 |
| 2018/05/16 | 3,300 | 3,360 | 3,300 | 3,315 | ±0 | ±0% | 107,300 |
| 2018/05/15 | 3,280 | 3,350 | 3,280 | 3,315 | +45 | +1.4% | 173,100 |
| 2018/05/14 | 3,305 | 3,315 | 3,250 | 3,270 | -30 | -0.9% | 98,100 |
| 2018/05/11 | 3,320 | 3,365 | 3,300 | 3,300 | -15 | -0.5% | 159,400 |
| 2018/05/10 | 3,280 | 3,330 | 3,230 | 3,315 | +55 | +1.7% | 226,400 |
| 2018/05/09 | 3,115 | 3,275 | 3,090 | 3,260 | +145 | +4.7% | 419,700 |
| 2018/05/08 | 3,120 | 3,140 | 3,095 | 3,115 | +10 | +0.3% | 126,000 |
| 2018/05/07 | 3,180 | 3,180 | 3,090 | 3,105 | -55 | -1.7% | 146,000 |
| 2018/05/02 | 3,160 | 3,170 | 3,145 | 3,160 | ±0 | ±0% | 59,600 |
| 2018/05/01 | 3,160 | 3,165 | 3,120 | 3,160 | -5 | -0.2% | 75,900 |
| 2018/04/27 | 3,190 | 3,190 | 3,115 | 3,165 | +10 | +0.3% | 117,500 |
| 2018/04/26 | 3,210 | 3,215 | 3,150 | 3,155 | -50 | -1.6% | 127,800 |
| 2018/04/25 | 3,180 | 3,205 | 3,155 | 3,205 | +15 | +0.5% | 92,400 |
| 2018/04/24 | 3,200 | 3,200 | 3,135 | 3,190 | +25 | +0.8% | 90,900 |
| 2018/04/23 | 3,180 | 3,190 | 3,160 | 3,165 | -20 | -0.6% | 41,900 |
| 2018/04/20 | 3,170 | 3,210 | 3,145 | 3,185 | +5 | +0.2% | 89,500 |
| 2018/04/19 | 3,180 | 3,210 | 3,180 | 3,180 | -20 | -0.6% | 111,700 |
| 2018/04/18 | 3,170 | 3,205 | 3,160 | 3,200 | +30 | +0.9% | 91,800 |
| 2018/04/17 | 3,195 | 3,215 | 3,170 | 3,170 | -15 | -0.5% | 90,300 |
| 2018/04/16 | 3,140 | 3,190 | 3,140 | 3,185 | +40 | +1.3% | 92,200 |
| 2018/04/13 | 3,105 | 3,165 | 3,105 | 3,145 | +60 | +1.9% | 143,700 |
| 2018/04/12 | 3,120 | 3,130 | 3,080 | 3,085 | ±0 | ±0% | 105,200 |
| 2018/04/11 | 3,085 | 3,115 | 3,065 | 3,085 | -15 | -0.5% | 121,700 |
| 2018/04/10 | 3,055 | 3,110 | 3,045 | 3,100 | +55 | +1.8% | 127,200 |
| 2018/04/09 | 3,090 | 3,115 | 3,015 | 3,045 | -30 | -1% | 161,500 |
1751～
1800
件表示中 / 3767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 | 322,500円 | +0.3% | -8.0% | 3.41% | 11.73倍 | 0.86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 | 345,800円 | +3.9% | -9.3% | 1.85% | 21.90倍 | 2.88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 | 244,200円 | +4.9% | +11.5% | 4.26% | 10.14倍 | 1.25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 | 183,700円 | +5.3% | -2.9% | 4.14% | 26.16倍 | 2.81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 | 268,300円 | +8.2% | +7.7% | 1.86% | 12.49倍 | 1.32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
