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 |
|---|---|---|---|---|---|---|---|
| 2012/07/13 | 1,326 | 1,343 | 1,325 | 1,331 | -4 | -0.3% | 230,800 |
| 2012/07/12 | 1,335 | 1,348 | 1,328 | 1,335 | +1 | +0.1% | 302,400 |
| 2012/07/11 | 1,345 | 1,355 | 1,324 | 1,334 | -21 | -1.5% | 147,100 |
| 2012/07/10 | 1,365 | 1,380 | 1,351 | 1,355 | -10 | -0.7% | 221,300 |
| 2012/07/09 | 1,385 | 1,392 | 1,362 | 1,365 | -31 | -2.2% | 196,800 |
| 2012/07/06 | 1,401 | 1,416 | 1,386 | 1,396 | -5 | -0.4% | 255,400 |
| 2012/07/05 | 1,400 | 1,415 | 1,392 | 1,401 | -3 | -0.2% | 168,900 |
| 2012/07/04 | 1,401 | 1,430 | 1,398 | 1,404 | ±0 | ±0% | 249,900 |
| 2012/07/03 | 1,408 | 1,427 | 1,399 | 1,404 | -3 | -0.2% | 175,700 |
| 2012/07/02 | 1,422 | 1,432 | 1,402 | 1,407 | -6 | -0.4% | 180,900 |
| 2012/06/29 | 1,372 | 1,421 | 1,367 | 1,413 | +14 | +1% | 267,500 |
| 2012/06/28 | 1,413 | 1,421 | 1,387 | 1,399 | -1 | -0.1% | 145,900 |
| 2012/06/27 | 1,404 | 1,404 | 1,380 | 1,400 | +3 | +0.2% | 191,100 |
| 2012/06/26 | 1,407 | 1,431 | 1,388 | 1,397 | -27 | -1.9% | 106,800 |
| 2012/06/25 | 1,468 | 1,468 | 1,424 | 1,424 | -34 | -2.3% | 132,500 |
| 2012/06/22 | 1,436 | 1,458 | 1,425 | 1,458 | +1 | +0.1% | 149,400 |
| 2012/06/21 | 1,449 | 1,472 | 1,436 | 1,457 | +13 | +0.9% | 128,300 |
| 2012/06/20 | 1,433 | 1,454 | 1,431 | 1,444 | +24 | +1.7% | 166,200 |
| 2012/06/19 | 1,425 | 1,442 | 1,419 | 1,420 | -2 | -0.1% | 171,000 |
| 2012/06/18 | 1,411 | 1,433 | 1,408 | 1,422 | +41 | +3% | 145,900 |
| 2012/06/15 | 1,410 | 1,420 | 1,366 | 1,381 | -27 | -1.9% | 377,400 |
| 2012/06/14 | 1,416 | 1,416 | 1,383 | 1,408 | -7 | -0.5% | 169,100 |
| 2012/06/13 | 1,407 | 1,425 | 1,394 | 1,415 | +29 | +2.1% | 207,300 |
| 2012/06/12 | 1,370 | 1,401 | 1,362 | 1,386 | -14 | -1% | 229,000 |
| 2012/06/11 | 1,383 | 1,416 | 1,379 | 1,400 | +71 | +5.3% | 311,400 |
| 2012/06/08 | 1,372 | 1,373 | 1,320 | 1,329 | -52 | -3.8% | 331,300 |
| 2012/06/07 | 1,357 | 1,381 | 1,353 | 1,381 | +39 | +2.9% | 263,700 |
| 2012/06/06 | 1,326 | 1,345 | 1,304 | 1,342 | +13 | +1% | 237,900 |
| 2012/06/05 | 1,298 | 1,331 | 1,288 | 1,329 | +37 | +2.9% | 197,600 |
| 2012/06/04 | 1,292 | 1,313 | 1,283 | 1,292 | -46 | -3.4% | 217,100 |
| 2012/06/01 | 1,379 | 1,386 | 1,333 | 1,338 | -67 | -4.8% | 243,300 |
| 2012/05/31 | 1,384 | 1,412 | 1,380 | 1,405 | -7 | -0.5% | 230,900 |
| 2012/05/30 | 1,406 | 1,418 | 1,390 | 1,412 | +7 | +0.5% | 326,300 |
| 2012/05/29 | 1,325 | 1,406 | 1,324 | 1,405 | +80 | +6% | 482,800 |
| 2012/05/28 | 1,331 | 1,341 | 1,306 | 1,325 | -17 | -1.3% | 227,500 |
| 2012/05/25 | 1,382 | 1,382 | 1,335 | 1,342 | -21 | -1.5% | 241,100 |
| 2012/05/24 | 1,367 | 1,377 | 1,346 | 1,363 | -4 | -0.3% | 406,800 |
| 2012/05/23 | 1,387 | 1,396 | 1,361 | 1,367 | -5 | -0.4% | 459,600 |
| 2012/05/22 | 1,369 | 1,383 | 1,360 | 1,372 | +33 | +2.5% | 254,200 |
| 2012/05/21 | 1,324 | 1,356 | 1,324 | 1,339 | +7 | +0.5% | 324,700 |
| 2012/05/18 | 1,351 | 1,354 | 1,325 | 1,332 | -52 | -3.8% | 289,100 |
| 2012/05/17 | 1,351 | 1,390 | 1,351 | 1,384 | +15 | +1.1% | 302,300 |
| 2012/05/16 | 1,408 | 1,408 | 1,361 | 1,369 | -40 | -2.8% | 317,200 |
| 2012/05/15 | 1,410 | 1,419 | 1,385 | 1,409 | -21 | -1.5% | 284,400 |
| 2012/05/14 | 1,441 | 1,466 | 1,418 | 1,430 | -23 | -1.6% | 213,000 |
| 2012/05/11 | 1,492 | 1,496 | 1,453 | 1,453 | -38 | -2.5% | 186,700 |
| 2012/05/10 | 1,468 | 1,552 | 1,468 | 1,491 | +8 | +0.5% | 296,600 |
| 2012/05/09 | 1,500 | 1,513 | 1,480 | 1,483 | -29 | -1.9% | 226,800 |
| 2012/05/08 | 1,510 | 1,529 | 1,500 | 1,512 | +2 | +0.1% | 251,100 |
| 2012/05/07 | 1,499 | 1,519 | 1,492 | 1,510 | -29 | -1.9% | 288,400 |
3201～
3250
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 | 359,600円 | +3.9% | -9.3% | 1.78% | 22.77倍 | 3.00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 | 173,300円 | +5.3% | -2.9% | 4.39% | 24.68倍 | 2.65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 | 270,800円 | +8.2% | +7.7% | 1.85% | 12.60倍 | 1.33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
