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 |
|---|---|---|---|---|---|---|---|
| 2011/12/06 | 1,443 | 1,454 | 1,401 | 1,402 | -66 | -4.5% | 329,800 |
| 2011/12/05 | 1,450 | 1,472 | 1,444 | 1,468 | +42 | +2.9% | 438,200 |
| 2011/12/02 | 1,409 | 1,432 | 1,402 | 1,426 | +22 | +1.6% | 260,800 |
| 2011/12/01 | 1,388 | 1,425 | 1,383 | 1,404 | +17 | +1.2% | 388,700 |
| 2011/11/30 | 1,370 | 1,388 | 1,362 | 1,387 | -21 | -1.5% | 394,500 |
| 2011/11/29 | 1,354 | 1,408 | 1,353 | 1,408 | +55 | +4.1% | 336,700 |
| 2011/11/28 | 1,339 | 1,362 | 1,334 | 1,353 | +28 | +2.1% | 259,300 |
| 2011/11/25 | 1,307 | 1,348 | 1,300 | 1,325 | +29 | +2.2% | 459,600 |
| 2011/11/24 | 1,302 | 1,308 | 1,282 | 1,296 | -25 | -1.9% | 256,800 |
| 2011/11/22 | 1,265 | 1,323 | 1,261 | 1,321 | +11 | +0.8% | 237,800 |
| 2011/11/21 | 1,302 | 1,322 | 1,300 | 1,310 | -22 | -1.7% | 376,100 |
| 2011/11/18 | 1,295 | 1,343 | 1,295 | 1,332 | +30 | +2.3% | 508,700 |
| 2011/11/17 | 1,302 | 1,328 | 1,293 | 1,302 | -21 | -1.6% | 492,000 |
| 2011/11/16 | 1,335 | 1,354 | 1,320 | 1,323 | -15 | -1.1% | 418,200 |
| 2011/11/15 | 1,366 | 1,372 | 1,334 | 1,338 | -28 | -2% | 356,700 |
| 2011/11/14 | 1,387 | 1,404 | 1,354 | 1,366 | -14 | -1% | 502,000 |
| 2011/11/11 | 1,413 | 1,414 | 1,326 | 1,380 | -58 | -4% | 1,114,200 |
| 2011/11/10 | 1,485 | 1,485 | 1,426 | 1,438 | -97 | -6.3% | 448,800 |
| 2011/11/09 | 1,523 | 1,535 | 1,512 | 1,535 | +16 | +1.1% | 209,000 |
| 2011/11/08 | 1,528 | 1,535 | 1,507 | 1,519 | -24 | -1.6% | 264,400 |
| 2011/11/07 | 1,553 | 1,561 | 1,522 | 1,543 | -31 | -2% | 477,500 |
| 2011/11/04 | 1,550 | 1,578 | 1,535 | 1,574 | +25 | +1.6% | 353,700 |
| 2011/11/02 | 1,570 | 1,580 | 1,546 | 1,549 | -31 | -2% | 281,800 |
| 2011/11/01 | 1,618 | 1,620 | 1,576 | 1,580 | -94 | -5.6% | 360,000 |
| 2011/10/31 | 1,650 | 1,689 | 1,644 | 1,674 | ±0 | ±0% | 283,800 |
| 2011/10/28 | 1,718 | 1,732 | 1,669 | 1,674 | -5 | -0.3% | 467,700 |
| 2011/10/27 | 1,646 | 1,680 | 1,622 | 1,679 | +42 | +2.6% | 332,500 |
| 2011/10/26 | 1,637 | 1,648 | 1,607 | 1,637 | -19 | -1.1% | 264,900 |
| 2011/10/25 | 1,669 | 1,694 | 1,646 | 1,656 | +3 | +0.2% | 481,900 |
| 2011/10/24 | 1,605 | 1,653 | 1,595 | 1,653 | +66 | +4.2% | 379,300 |
| 2011/10/21 | 1,537 | 1,601 | 1,537 | 1,587 | +66 | +4.3% | 310,900 |
| 2011/10/20 | 1,571 | 1,571 | 1,513 | 1,521 | -53 | -3.4% | 307,400 |
| 2011/10/19 | 1,594 | 1,595 | 1,567 | 1,574 | -1 | -0.1% | 237,000 |
| 2011/10/18 | 1,576 | 1,592 | 1,565 | 1,575 | -24 | -1.5% | 205,900 |
| 2011/10/17 | 1,557 | 1,608 | 1,552 | 1,599 | +66 | +4.3% | 282,700 |
| 2011/10/14 | 1,532 | 1,556 | 1,525 | 1,533 | -30 | -1.9% | 323,100 |
| 2011/10/13 | 1,542 | 1,577 | 1,522 | 1,563 | +3 | +0.2% | 371,400 |
| 2011/10/12 | 1,570 | 1,573 | 1,527 | 1,560 | -2 | -0.1% | 353,600 |
| 2011/10/11 | 1,530 | 1,573 | 1,521 | 1,562 | +66 | +4.4% | 569,800 |
| 2011/10/07 | 1,463 | 1,517 | 1,461 | 1,496 | +39 | +2.7% | 496,900 |
| 2011/10/06 | 1,433 | 1,471 | 1,423 | 1,457 | +54 | +3.8% | 417,800 |
| 2011/10/05 | 1,459 | 1,475 | 1,399 | 1,403 | -55 | -3.8% | 361,400 |
| 2011/10/04 | 1,503 | 1,507 | 1,436 | 1,458 | -44 | -2.9% | 281,700 |
| 2011/10/03 | 1,514 | 1,533 | 1,469 | 1,502 | -49 | -3.2% | 265,900 |
| 2011/09/30 | 1,561 | 1,568 | 1,521 | 1,551 | -12 | -0.8% | 411,100 |
| 2011/09/29 | 1,544 | 1,563 | 1,505 | 1,563 | +18 | +1.2% | 404,900 |
| 2011/09/28 | 1,566 | 1,590 | 1,536 | 1,545 | -13 | -0.8% | 300,000 |
| 2011/09/27 | 1,548 | 1,560 | 1,530 | 1,558 | +46 | +3% | 251,500 |
| 2011/09/26 | 1,605 | 1,605 | 1,503 | 1,512 | -62 | -3.9% | 414,300 |
| 2011/09/22 | 1,572 | 1,584 | 1,558 | 1,574 | -15 | -0.9% | 378,400 |
3351～
3400
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
