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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,840 | 1,862 | 1,840 | 1,849 | +25 | +1.4% | 315,100 |
| 2010/09/10 | 1,815 | 1,830 | 1,799 | 1,824 | +18 | +1% | 365,700 |
| 2010/09/09 | 1,805 | 1,813 | 1,789 | 1,806 | +21 | +1.2% | 228,800 |
| 2010/09/08 | 1,792 | 1,796 | 1,767 | 1,785 | -33 | -1.8% | 256,800 |
| 2010/09/07 | 1,778 | 1,819 | 1,777 | 1,818 | +19 | +1.1% | 334,900 |
| 2010/09/06 | 1,792 | 1,806 | 1,776 | 1,799 | +17 | +1% | 294,600 |
| 2010/09/03 | 1,750 | 1,789 | 1,740 | 1,782 | +45 | +2.6% | 396,400 |
| 2010/09/02 | 1,750 | 1,769 | 1,720 | 1,737 | +9 | +0.5% | 211,000 |
| 2010/09/01 | 1,707 | 1,733 | 1,691 | 1,728 | +21 | +1.2% | 285,800 |
| 2010/08/31 | 1,757 | 1,760 | 1,704 | 1,707 | -62 | -3.5% | 320,800 |
| 2010/08/30 | 1,799 | 1,809 | 1,763 | 1,769 | -21 | -1.2% | 443,700 |
| 2010/08/27 | 1,725 | 1,792 | 1,721 | 1,790 | +61 | +3.5% | 750,100 |
| 2010/08/26 | 1,742 | 1,794 | 1,717 | 1,729 | +16 | +0.9% | 965,300 |
| 2010/08/25 | 1,685 | 1,752 | 1,668 | 1,713 | +14 | +0.8% | 785,800 |
| 2010/08/24 | 1,686 | 1,701 | 1,662 | 1,699 | ±0 | ±0% | 292,800 |
| 2010/08/23 | 1,712 | 1,712 | 1,691 | 1,699 | -10 | -0.6% | 205,600 |
| 2010/08/20 | 1,688 | 1,715 | 1,681 | 1,709 | -4 | -0.2% | 333,600 |
| 2010/08/19 | 1,701 | 1,723 | 1,697 | 1,713 | +3 | +0.2% | 233,000 |
| 2010/08/18 | 1,710 | 1,719 | 1,691 | 1,710 | ±0 | ±0% | 228,200 |
| 2010/08/17 | 1,644 | 1,720 | 1,644 | 1,710 | +35 | +2.1% | 452,900 |
| 2010/08/16 | 1,640 | 1,683 | 1,630 | 1,675 | +27 | +1.6% | 280,800 |
| 2010/08/13 | 1,618 | 1,655 | 1,612 | 1,648 | +12 | +0.7% | 325,900 |
| 2010/08/12 | 1,666 | 1,666 | 1,616 | 1,636 | -52 | -3.1% | 582,600 |
| 2010/08/11 | 1,710 | 1,718 | 1,684 | 1,688 | -30 | -1.7% | 454,000 |
| 2010/08/10 | 1,743 | 1,802 | 1,716 | 1,718 | +46 | +2.8% | 827,800 |
| 2010/08/09 | 1,674 | 1,676 | 1,643 | 1,672 | -6 | -0.4% | 177,600 |
| 2010/08/06 | 1,659 | 1,682 | 1,653 | 1,678 | +17 | +1% | 129,600 |
| 2010/08/05 | 1,676 | 1,686 | 1,649 | 1,661 | +1 | +0.1% | 167,400 |
| 2010/08/04 | 1,674 | 1,678 | 1,645 | 1,660 | -33 | -1.9% | 155,200 |
| 2010/08/03 | 1,696 | 1,708 | 1,676 | 1,693 | +24 | +1.4% | 84,800 |
| 2010/08/02 | 1,665 | 1,691 | 1,662 | 1,669 | -2 | -0.1% | 99,100 |
| 2010/07/30 | 1,699 | 1,699 | 1,661 | 1,671 | -25 | -1.5% | 115,600 |
| 2010/07/29 | 1,693 | 1,712 | 1,686 | 1,696 | -16 | -0.9% | 130,900 |
| 2010/07/28 | 1,718 | 1,718 | 1,699 | 1,712 | +15 | +0.9% | 149,000 |
| 2010/07/27 | 1,704 | 1,707 | 1,692 | 1,697 | -15 | -0.9% | 135,000 |
| 2010/07/26 | 1,715 | 1,721 | 1,697 | 1,712 | +28 | +1.7% | 137,300 |
| 2010/07/23 | 1,684 | 1,699 | 1,669 | 1,684 | +35 | +2.1% | 197,100 |
| 2010/07/22 | 1,655 | 1,670 | 1,637 | 1,649 | -31 | -1.8% | 197,200 |
| 2010/07/21 | 1,693 | 1,693 | 1,664 | 1,680 | +9 | +0.5% | 161,200 |
| 2010/07/20 | 1,652 | 1,706 | 1,644 | 1,671 | +1 | +0.1% | 164,000 |
| 2010/07/16 | 1,680 | 1,691 | 1,664 | 1,670 | -29 | -1.7% | 161,300 |
| 2010/07/15 | 1,695 | 1,710 | 1,684 | 1,699 | -14 | -0.8% | 168,900 |
| 2010/07/14 | 1,699 | 1,737 | 1,698 | 1,713 | +79 | +4.8% | 492,000 |
| 2010/07/13 | 1,645 | 1,649 | 1,632 | 1,634 | -15 | -0.9% | 201,400 |
| 2010/07/12 | 1,651 | 1,669 | 1,633 | 1,649 | -12 | -0.7% | 127,800 |
| 2010/07/09 | 1,650 | 1,672 | 1,646 | 1,661 | +14 | +0.9% | 185,500 |
| 2010/07/08 | 1,654 | 1,655 | 1,629 | 1,647 | +43 | +2.7% | 194,500 |
| 2010/07/07 | 1,592 | 1,608 | 1,579 | 1,604 | -3 | -0.2% | 182,400 |
| 2010/07/06 | 1,576 | 1,680 | 1,564 | 1,607 | +24 | +1.5% | 140,600 |
| 2010/07/05 | 1,590 | 1,595 | 1,578 | 1,583 | -8 | -0.5% | 115,800 |
3651～
3700
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
