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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 3,405 | 3,415 | 3,300 | 3,340 | -35 | -1% | 156,100 |
| 2024/08/30 | 3,320 | 3,390 | 3,315 | 3,375 | +100 | +3.1% | 397,200 |
| 2024/08/29 | 3,160 | 3,310 | 3,160 | 3,275 | +125 | +4% | 453,200 |
| 2024/08/28 | 3,180 | 3,205 | 3,150 | 3,150 | -10 | -0.3% | 185,700 |
| 2024/08/27 | 3,110 | 3,175 | 3,110 | 3,160 | +85 | +2.8% | 202,400 |
| 2024/08/26 | 3,080 | 3,095 | 3,050 | 3,075 | +5 | +0.2% | 171,500 |
| 2024/08/23 | 3,050 | 3,100 | 3,045 | 3,070 | +35 | +1.2% | 184,700 |
| 2024/08/22 | 3,065 | 3,080 | 3,020 | 3,035 | -35 | -1.1% | 176,300 |
| 2024/08/21 | 3,055 | 3,080 | 3,015 | 3,070 | -30 | -1% | 162,500 |
| 2024/08/20 | 3,125 | 3,150 | 3,080 | 3,100 | +5 | +0.2% | 194,400 |
| 2024/08/19 | 3,105 | 3,205 | 3,085 | 3,095 | +10 | +0.3% | 280,400 |
| 2024/08/16 | 3,070 | 3,090 | 3,030 | 3,085 | +85 | +2.8% | 277,900 |
| 2024/08/15 | 2,988 | 3,030 | 2,958 | 3,000 | +12 | +0.4% | 278,900 |
| 2024/08/14 | 2,993 | 3,010 | 2,943 | 2,988 | +45 | +1.5% | 311,500 |
| 2024/08/13 | 2,812 | 2,943 | 2,803 | 2,943 | +181 | +6.6% | 513,300 |
| 2024/08/09 | 2,957 | 2,960 | 2,729 | 2,762 | -145 | -5% | 742,800 |
| 2024/08/08 | 2,828 | 3,250 | 2,808 | 2,907 | +79 | +2.8% | 1,658,400 |
| 2024/08/07 | 2,732 | 2,944 | 2,732 | 2,828 | -1 | ±0% | 368,300 |
| 2024/08/06 | 2,606 | 2,900 | 2,606 | 2,829 | +373 | +15.2% | 513,400 |
| 2024/08/05 | 2,833 | 2,833 | 2,454 | 2,456 | -589 | -19.3% | 667,000 |
| 2024/08/02 | 3,170 | 3,170 | 3,045 | 3,045 | -230 | -7% | 275,400 |
| 2024/08/01 | 3,355 | 3,370 | 3,250 | 3,275 | -125 | -3.7% | 247,700 |
| 2024/07/31 | 3,325 | 3,410 | 3,315 | 3,400 | +60 | +1.8% | 133,300 |
| 2024/07/30 | 3,340 | 3,360 | 3,305 | 3,340 | -35 | -1% | 197,100 |
| 2024/07/29 | 3,355 | 3,405 | 3,325 | 3,375 | +65 | +2% | 157,000 |
| 2024/07/26 | 3,280 | 3,340 | 3,275 | 3,310 | +15 | +0.5% | 140,100 |
| 2024/07/25 | 3,345 | 3,350 | 3,285 | 3,295 | -105 | -3.1% | 237,100 |
| 2024/07/24 | 3,425 | 3,440 | 3,385 | 3,400 | -40 | -1.2% | 181,200 |
| 2024/07/23 | 3,440 | 3,470 | 3,405 | 3,440 | -5 | -0.1% | 186,300 |
| 2024/07/22 | 3,475 | 3,485 | 3,420 | 3,445 | -25 | -0.7% | 122,600 |
| 2024/07/19 | 3,465 | 3,490 | 3,420 | 3,470 | +5 | +0.1% | 139,800 |
| 2024/07/18 | 3,505 | 3,530 | 3,465 | 3,465 | -105 | -2.9% | 132,400 |
| 2024/07/17 | 3,645 | 3,665 | 3,545 | 3,570 | -30 | -0.8% | 249,800 |
| 2024/07/16 | 3,580 | 3,600 | 3,550 | 3,600 | +70 | +2% | 181,900 |
| 2024/07/12 | 3,535 | 3,580 | 3,505 | 3,530 | -45 | -1.3% | 178,100 |
| 2024/07/11 | 3,575 | 3,600 | 3,530 | 3,575 | +45 | +1.3% | 219,900 |
| 2024/07/10 | 3,485 | 3,545 | 3,485 | 3,530 | +45 | +1.3% | 247,300 |
| 2024/07/09 | 3,545 | 3,555 | 3,485 | 3,485 | +65 | +1.9% | 228,600 |
| 2024/07/08 | 3,435 | 3,455 | 3,405 | 3,420 | +10 | +0.3% | 145,800 |
| 2024/07/05 | 3,415 | 3,435 | 3,385 | 3,410 | -45 | -1.3% | 131,700 |
| 2024/07/04 | 3,465 | 3,490 | 3,420 | 3,455 | -10 | -0.3% | 202,400 |
| 2024/07/03 | 3,445 | 3,480 | 3,420 | 3,465 | +25 | +0.7% | 167,200 |
| 2024/07/02 | 3,420 | 3,470 | 3,380 | 3,440 | -5 | -0.1% | 280,500 |
| 2024/07/01 | 3,410 | 3,455 | 3,390 | 3,445 | +30 | +0.9% | 238,200 |
| 2024/06/28 | 3,390 | 3,430 | 3,375 | 3,415 | +40 | +1.2% | 249,400 |
| 2024/06/27 | 3,320 | 3,380 | 3,295 | 3,375 | +45 | +1.4% | 246,800 |
| 2024/06/26 | 3,300 | 3,360 | 3,275 | 3,330 | +5 | +0.2% | 161,600 |
| 2024/06/25 | 3,310 | 3,330 | 3,270 | 3,325 | +10 | +0.3% | 223,100 |
| 2024/06/24 | 3,290 | 3,340 | 3,285 | 3,315 | +20 | +0.6% | 181,100 |
| 2024/06/21 | 3,260 | 3,330 | 3,245 | 3,295 | +15 | +0.5% | 351,100 |
201～
250
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 | 290,500円 | +0.3% | -8.0% | 3.79% | 10.56倍 | 0.78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 | 301,000円 | +7.0% | +4.6% | 0.80% | 23.81倍 | 3.72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 | 221,000円 | +4.9% | +11.5% | 4.71% | 9.17倍 | 1.12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 | 178,300円 | +5.3% | -2.9% | 4.26% | 25.39倍 | 2.63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 | 264,600円 | +8.2% | +7.7% | 1.89% | 12.30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
