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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
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
