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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 3,065 | 3,065 | 3,025 | 3,035 | -45 | -1.5% | 309,600 |
| 2024/11/14 | 3,140 | 3,160 | 3,060 | 3,080 | -75 | -2.4% | 239,400 |
| 2024/11/13 | 3,175 | 3,210 | 3,145 | 3,155 | ±0 | ±0% | 226,300 |
| 2024/11/12 | 3,190 | 3,195 | 3,130 | 3,155 | -75 | -2.3% | 340,600 |
| 2024/11/11 | 3,195 | 3,230 | 3,175 | 3,230 | -20 | -0.6% | 256,400 |
| 2024/11/08 | 3,135 | 3,250 | 3,110 | 3,250 | -25 | -0.8% | 467,600 |
| 2024/11/07 | 3,280 | 3,485 | 3,225 | 3,275 | +40 | +1.2% | 1,054,000 |
| 2024/11/06 | 3,185 | 3,260 | 3,185 | 3,235 | +45 | +1.4% | 190,200 |
| 2024/11/05 | 3,160 | 3,225 | 3,150 | 3,190 | +80 | +2.6% | 195,300 |
| 2024/11/01 | 3,145 | 3,170 | 3,110 | 3,110 | -100 | -3.1% | 154,900 |
| 2024/10/31 | 3,190 | 3,240 | 3,170 | 3,210 | +50 | +1.6% | 200,100 |
| 2024/10/30 | 3,155 | 3,175 | 3,140 | 3,160 | +20 | +0.6% | 218,400 |
| 2024/10/29 | 3,135 | 3,160 | 3,125 | 3,140 | -15 | -0.5% | 134,200 |
| 2024/10/28 | 3,100 | 3,175 | 3,090 | 3,155 | +50 | +1.6% | 153,700 |
| 2024/10/25 | 3,150 | 3,150 | 3,085 | 3,105 | -55 | -1.7% | 145,200 |
| 2024/10/24 | 3,140 | 3,180 | 3,110 | 3,160 | -25 | -0.8% | 152,900 |
| 2024/10/23 | 3,200 | 3,220 | 3,165 | 3,185 | -35 | -1.1% | 144,400 |
| 2024/10/22 | 3,250 | 3,270 | 3,195 | 3,220 | -30 | -0.9% | 122,700 |
| 2024/10/21 | 3,235 | 3,270 | 3,215 | 3,250 | -10 | -0.3% | 132,000 |
| 2024/10/18 | 3,290 | 3,295 | 3,235 | 3,260 | -15 | -0.5% | 118,700 |
| 2024/10/17 | 3,315 | 3,315 | 3,265 | 3,275 | -50 | -1.5% | 110,000 |
| 2024/10/16 | 3,305 | 3,360 | 3,290 | 3,325 | -50 | -1.5% | 150,600 |
| 2024/10/15 | 3,445 | 3,455 | 3,355 | 3,375 | -15 | -0.4% | 205,700 |
| 2024/10/11 | 3,405 | 3,420 | 3,385 | 3,390 | -50 | -1.5% | 145,000 |
| 2024/10/10 | 3,435 | 3,440 | 3,380 | 3,440 | +35 | +1% | 187,800 |
| 2024/10/09 | 3,440 | 3,450 | 3,375 | 3,405 | +25 | +0.7% | 227,900 |
| 2024/10/08 | 3,395 | 3,405 | 3,365 | 3,380 | -60 | -1.7% | 223,300 |
| 2024/10/07 | 3,490 | 3,505 | 3,415 | 3,440 | +5 | +0.1% | 223,200 |
| 2024/10/04 | 3,430 | 3,465 | 3,385 | 3,435 | +60 | +1.8% | 262,600 |
| 2024/10/03 | 3,475 | 3,485 | 3,375 | 3,375 | -5 | -0.1% | 221,300 |
| 2024/10/02 | 3,435 | 3,475 | 3,375 | 3,380 | -150 | -4.2% | 243,100 |
| 2024/10/01 | 3,420 | 3,540 | 3,390 | 3,530 | +225 | +6.8% | 308,100 |
| 2024/09/30 | 3,320 | 3,375 | 3,285 | 3,305 | -165 | -4.8% | 234,400 |
| 2024/09/27 | 3,450 | 3,480 | 3,390 | 3,470 | +40 | +1.2% | 271,300 |
| 2024/09/26 | 3,315 | 3,455 | 3,300 | 3,430 | +170 | +5.2% | 469,100 |
| 2024/09/25 | 3,235 | 3,260 | 3,195 | 3,260 | +20 | +0.6% | 172,800 |
| 2024/09/24 | 3,275 | 3,280 | 3,225 | 3,240 | +10 | +0.3% | 198,100 |
| 2024/09/20 | 3,250 | 3,290 | 3,220 | 3,230 | +10 | +0.3% | 288,700 |
| 2024/09/19 | 3,285 | 3,295 | 3,220 | 3,220 | -25 | -0.8% | 181,000 |
| 2024/09/18 | 3,240 | 3,265 | 3,210 | 3,245 | +5 | +0.2% | 260,600 |
| 2024/09/17 | 3,200 | 3,240 | 3,170 | 3,240 | +65 | +2% | 248,600 |
| 2024/09/13 | 3,190 | 3,220 | 3,150 | 3,175 | -45 | -1.4% | 382,800 |
| 2024/09/12 | 3,235 | 3,275 | 3,190 | 3,220 | +50 | +1.6% | 293,700 |
| 2024/09/11 | 3,135 | 3,210 | 3,125 | 3,170 | -15 | -0.5% | 539,400 |
| 2024/09/10 | 3,130 | 3,195 | 3,110 | 3,185 | +70 | +2.2% | 264,000 |
| 2024/09/09 | 3,090 | 3,140 | 3,060 | 3,115 | -100 | -3.1% | 264,100 |
| 2024/09/06 | 3,200 | 3,230 | 3,165 | 3,215 | +10 | +0.3% | 209,900 |
| 2024/09/05 | 3,180 | 3,250 | 3,135 | 3,205 | -10 | -0.3% | 561,900 |
| 2024/09/04 | 3,175 | 3,255 | 3,165 | 3,215 | -120 | -3.6% | 382,400 |
| 2024/09/03 | 3,350 | 3,390 | 3,290 | 3,335 | -5 | -0.1% | 183,200 |
151～
200
件表示中 / 3731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 | 295,700円 | +0.3% | -8.0% | 3.72% | 10.75倍 | 0.79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 | 290,000円 | +7.0% | +4.6% | 0.83% | 22.94倍 | 3.58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 |
| オカムラ | 222,000円 | +4.9% | +11.5% | 4.68% | 9.21倍 | 1.13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 | 175,200円 | +5.3% | -2.9% | 4.34% | 24.95倍 | 2.58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 | 265,600円 | +8.2% | +7.7% | 1.88% | 12.35倍 | 1.30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
