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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 2,032 | 2,059 | 2,012 | 2,020 | -12 | -0.6% | 280,800 |
| 2010/11/26 | 2,014 | 2,060 | 2,005 | 2,032 | +22 | +1.1% | 450,900 |
| 2010/11/25 | 1,961 | 2,014 | 1,945 | 2,010 | +79 | +4.1% | 481,100 |
| 2010/11/24 | 1,924 | 1,938 | 1,920 | 1,931 | -33 | -1.7% | 356,300 |
| 2010/11/22 | 1,978 | 1,978 | 1,955 | 1,964 | +13 | +0.7% | 106,000 |
| 2010/11/19 | 1,999 | 1,999 | 1,941 | 1,951 | -9 | -0.5% | 301,600 |
| 2010/11/18 | 1,930 | 1,964 | 1,921 | 1,960 | +38 | +2% | 353,000 |
| 2010/11/17 | 1,880 | 1,933 | 1,875 | 1,922 | +20 | +1.1% | 289,000 |
| 2010/11/16 | 1,926 | 1,935 | 1,886 | 1,902 | -3 | -0.2% | 237,400 |
| 2010/11/15 | 1,893 | 1,913 | 1,871 | 1,905 | +15 | +0.8% | 207,900 |
| 2010/11/12 | 1,900 | 1,936 | 1,887 | 1,890 | -30 | -1.6% | 366,900 |
| 2010/11/11 | 1,949 | 1,970 | 1,893 | 1,920 | -5 | -0.3% | 661,800 |
| 2010/11/10 | 1,900 | 1,925 | 1,894 | 1,925 | +30 | +1.6% | 323,900 |
| 2010/11/09 | 1,867 | 1,896 | 1,861 | 1,895 | +13 | +0.7% | 229,300 |
| 2010/11/08 | 1,879 | 1,893 | 1,869 | 1,882 | +19 | +1% | 202,700 |
| 2010/11/05 | 1,850 | 1,879 | 1,850 | 1,863 | +35 | +1.9% | 241,800 |
| 2010/11/04 | 1,816 | 1,839 | 1,804 | 1,828 | +37 | +2.1% | 312,500 |
| 2010/11/02 | 1,794 | 1,799 | 1,774 | 1,791 | -12 | -0.7% | 194,600 |
| 2010/11/01 | 1,793 | 1,822 | 1,786 | 1,803 | -5 | -0.3% | 152,500 |
| 2010/10/29 | 1,767 | 1,811 | 1,767 | 1,808 | +24 | +1.3% | 331,300 |
| 2010/10/28 | 1,842 | 1,845 | 1,784 | 1,784 | -52 | -2.8% | 405,400 |
| 2010/10/27 | 1,802 | 1,839 | 1,800 | 1,836 | +39 | +2.2% | 319,700 |
| 2010/10/26 | 1,808 | 1,815 | 1,794 | 1,797 | -30 | -1.6% | 260,100 |
| 2010/10/25 | 1,847 | 1,847 | 1,812 | 1,827 | -9 | -0.5% | 223,300 |
| 2010/10/22 | 1,829 | 1,849 | 1,818 | 1,836 | -14 | -0.8% | 307,900 |
| 2010/10/21 | 1,862 | 1,875 | 1,832 | 1,850 | -17 | -0.9% | 287,400 |
| 2010/10/20 | 1,872 | 1,885 | 1,843 | 1,867 | -22 | -1.2% | 376,000 |
| 2010/10/19 | 1,908 | 1,935 | 1,872 | 1,889 | +37 | +2% | 496,900 |
| 2010/10/18 | 1,869 | 1,871 | 1,846 | 1,852 | -1 | -0.1% | 205,100 |
| 2010/10/15 | 1,865 | 1,869 | 1,838 | 1,853 | -33 | -1.7% | 234,900 |
| 2010/10/14 | 1,877 | 1,898 | 1,876 | 1,886 | +40 | +2.2% | 223,200 |
| 2010/10/13 | 1,856 | 1,875 | 1,844 | 1,846 | +14 | +0.8% | 330,400 |
| 2010/10/12 | 1,887 | 1,890 | 1,820 | 1,832 | -58 | -3.1% | 220,200 |
| 2010/10/08 | 1,892 | 1,910 | 1,888 | 1,890 | +8 | +0.4% | 357,200 |
| 2010/10/07 | 1,879 | 1,893 | 1,872 | 1,882 | -1 | -0.1% | 225,800 |
| 2010/10/06 | 1,865 | 1,888 | 1,855 | 1,883 | +18 | +1% | 237,000 |
| 2010/10/05 | 1,848 | 1,885 | 1,833 | 1,865 | -5 | -0.3% | 344,700 |
| 2010/10/04 | 1,853 | 1,895 | 1,840 | 1,870 | +2 | +0.1% | 212,900 |
| 2010/10/01 | 1,869 | 1,882 | 1,842 | 1,868 | +29 | +1.6% | 457,200 |
| 2010/09/30 | 1,898 | 1,912 | 1,837 | 1,839 | -78 | -4.1% | 581,700 |
| 2010/09/29 | 1,883 | 1,924 | 1,881 | 1,917 | +50 | +2.7% | 630,400 |
| 2010/09/28 | 1,850 | 1,877 | 1,850 | 1,867 | +8 | +0.4% | 286,100 |
| 2010/09/27 | 1,843 | 1,862 | 1,830 | 1,859 | +44 | +2.4% | 272,600 |
| 2010/09/24 | 1,826 | 1,840 | 1,804 | 1,815 | -34 | -1.8% | 329,400 |
| 2010/09/22 | 1,855 | 1,864 | 1,839 | 1,849 | -19 | -1% | 259,200 |
| 2010/09/21 | 1,900 | 1,905 | 1,858 | 1,868 | -23 | -1.2% | 214,900 |
| 2010/09/17 | 1,900 | 1,914 | 1,875 | 1,891 | +18 | +1% | 470,700 |
| 2010/09/16 | 1,869 | 1,874 | 1,840 | 1,873 | +24 | +1.3% | 399,500 |
| 2010/09/15 | 1,820 | 1,860 | 1,801 | 1,849 | +30 | +1.6% | 275,800 |
| 2010/09/14 | 1,850 | 1,860 | 1,817 | 1,819 | -30 | -1.6% | 221,500 |
3601～
3650
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
