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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 1,947 | 2,012 | 1,940 | 1,964 | +53 | +2.8% | 437,200 |
| 2013/07/22 | 1,931 | 1,941 | 1,905 | 1,911 | +1 | +0.1% | 150,600 |
| 2013/07/19 | 1,944 | 1,963 | 1,902 | 1,910 | -17 | -0.9% | 245,000 |
| 2013/07/18 | 1,921 | 1,941 | 1,900 | 1,927 | +6 | +0.3% | 265,400 |
| 2013/07/17 | 1,894 | 1,931 | 1,875 | 1,921 | +21 | +1.1% | 233,500 |
| 2013/07/16 | 1,887 | 1,915 | 1,887 | 1,900 | +28 | +1.5% | 206,300 |
| 2013/07/12 | 1,855 | 1,880 | 1,855 | 1,872 | +34 | +1.8% | 148,700 |
| 2013/07/11 | 1,845 | 1,879 | 1,817 | 1,838 | -4 | -0.2% | 191,500 |
| 2013/07/10 | 1,833 | 1,855 | 1,821 | 1,842 | +16 | +0.9% | 163,500 |
| 2013/07/09 | 1,809 | 1,827 | 1,802 | 1,826 | +35 | +2% | 137,600 |
| 2013/07/08 | 1,815 | 1,837 | 1,790 | 1,791 | -4 | -0.2% | 192,000 |
| 2013/07/05 | 1,778 | 1,796 | 1,768 | 1,795 | +22 | +1.2% | 121,400 |
| 2013/07/04 | 1,798 | 1,807 | 1,766 | 1,773 | -50 | -2.7% | 116,700 |
| 2013/07/03 | 1,805 | 1,837 | 1,804 | 1,823 | +24 | +1.3% | 152,800 |
| 2013/07/02 | 1,784 | 1,799 | 1,768 | 1,799 | +17 | +1% | 108,300 |
| 2013/07/01 | 1,789 | 1,789 | 1,750 | 1,782 | -9 | -0.5% | 161,000 |
| 2013/06/28 | 1,720 | 1,818 | 1,719 | 1,791 | +94 | +5.5% | 461,200 |
| 2013/06/27 | 1,712 | 1,724 | 1,676 | 1,697 | +12 | +0.7% | 449,600 |
| 2013/06/26 | 1,702 | 1,712 | 1,674 | 1,685 | -5 | -0.3% | 172,400 |
| 2013/06/25 | 1,746 | 1,746 | 1,657 | 1,690 | -48 | -2.8% | 248,500 |
| 2013/06/24 | 1,728 | 1,760 | 1,718 | 1,738 | +41 | +2.4% | 254,400 |
| 2013/06/21 | 1,690 | 1,703 | 1,655 | 1,697 | -29 | -1.7% | 365,100 |
| 2013/06/20 | 1,739 | 1,761 | 1,723 | 1,726 | -16 | -0.9% | 208,600 |
| 2013/06/19 | 1,755 | 1,805 | 1,731 | 1,742 | +27 | +1.6% | 363,500 |
| 2013/06/18 | 1,760 | 1,780 | 1,712 | 1,715 | -44 | -2.5% | 314,200 |
| 2013/06/17 | 1,722 | 1,760 | 1,702 | 1,759 | +21 | +1.2% | 256,100 |
| 2013/06/14 | 1,784 | 1,812 | 1,738 | 1,738 | +2 | +0.1% | 295,700 |
| 2013/06/13 | 1,751 | 1,794 | 1,735 | 1,736 | -76 | -4.2% | 227,800 |
| 2013/06/12 | 1,777 | 1,830 | 1,765 | 1,812 | -11 | -0.6% | 225,700 |
| 2013/06/11 | 1,795 | 1,838 | 1,770 | 1,823 | +38 | +2.1% | 263,300 |
| 2013/06/10 | 1,747 | 1,787 | 1,737 | 1,785 | +90 | +5.3% | 152,000 |
| 2013/06/07 | 1,726 | 1,744 | 1,665 | 1,695 | -81 | -4.6% | 306,300 |
| 2013/06/06 | 1,785 | 1,824 | 1,755 | 1,776 | -52 | -2.8% | 235,200 |
| 2013/06/05 | 1,875 | 1,910 | 1,827 | 1,828 | -49 | -2.6% | 215,500 |
| 2013/06/04 | 1,866 | 1,881 | 1,832 | 1,877 | -25 | -1.3% | 230,600 |
| 2013/06/03 | 1,914 | 1,945 | 1,898 | 1,902 | -11 | -0.6% | 276,400 |
| 2013/05/31 | 1,930 | 1,963 | 1,903 | 1,913 | -15 | -0.8% | 577,000 |
| 2013/05/30 | 1,955 | 1,960 | 1,905 | 1,928 | -37 | -1.9% | 331,300 |
| 2013/05/29 | 1,973 | 2,003 | 1,941 | 1,965 | +29 | +1.5% | 252,100 |
| 2013/05/28 | 1,924 | 1,947 | 1,878 | 1,936 | -19 | -1% | 271,100 |
| 2013/05/27 | 2,038 | 2,050 | 1,953 | 1,955 | -102 | -5% | 217,400 |
| 2013/05/24 | 1,968 | 2,088 | 1,967 | 2,057 | +136 | +7.1% | 720,900 |
| 2013/05/23 | 2,089 | 2,099 | 1,921 | 1,921 | -134 | -6.5% | 447,600 |
| 2013/05/22 | 2,029 | 2,084 | 2,017 | 2,055 | +33 | +1.6% | 501,000 |
| 2013/05/21 | 1,989 | 2,024 | 1,973 | 2,022 | +17 | +0.8% | 209,500 |
| 2013/05/20 | 1,994 | 2,026 | 1,988 | 2,005 | +18 | +0.9% | 219,700 |
| 2013/05/17 | 1,954 | 1,992 | 1,937 | 1,987 | +34 | +1.7% | 360,600 |
| 2013/05/16 | 1,954 | 1,973 | 1,923 | 1,953 | ±0 | ±0% | 415,100 |
| 2013/05/15 | 1,934 | 1,984 | 1,928 | 1,953 | +28 | +1.5% | 344,200 |
| 2013/05/14 | 1,929 | 1,946 | 1,904 | 1,925 | +11 | +0.6% | 371,300 |
2951～
3000
件表示中 / 3764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 | 319,000円 | +0.3% | -8.0% | 3.45% | 11.60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 | 362,400円 | +3.9% | -9.3% | 1.77% | 22.95倍 | 3.02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 | 239,400円 | +4.9% | +11.5% | 4.34% | 9.94倍 | 1.22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 |
| ミズノ | 269,700円 | +8.2% | +7.7% | 1.85% | 12.55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 |
| ピジョン | 173,700円 | +5.3% | -2.9% | 4.38% | 24.74倍 | 2.66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
