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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 1,581 | 1,604 | 1,576 | 1,591 | +11 | +0.7% | 99,700 |
| 2010/07/01 | 1,591 | 1,596 | 1,566 | 1,580 | -33 | -2% | 139,300 |
| 2010/06/30 | 1,613 | 1,626 | 1,603 | 1,613 | -40 | -2.4% | 207,400 |
| 2010/06/29 | 1,688 | 1,689 | 1,640 | 1,653 | -24 | -1.4% | 217,400 |
| 2010/06/28 | 1,657 | 1,680 | 1,642 | 1,677 | +9 | +0.5% | 250,500 |
| 2010/06/25 | 1,678 | 1,681 | 1,651 | 1,668 | -10 | -0.6% | 196,700 |
| 2010/06/24 | 1,662 | 1,706 | 1,662 | 1,678 | -1 | -0.1% | 171,300 |
| 2010/06/23 | 1,683 | 1,694 | 1,666 | 1,679 | -15 | -0.9% | 230,400 |
| 2010/06/22 | 1,699 | 1,703 | 1,678 | 1,694 | -28 | -1.6% | 195,800 |
| 2010/06/21 | 1,696 | 1,731 | 1,688 | 1,722 | +18 | +1.1% | 182,300 |
| 2010/06/18 | 1,693 | 1,714 | 1,676 | 1,704 | +19 | +1.1% | 233,700 |
| 2010/06/17 | 1,658 | 1,701 | 1,654 | 1,685 | +31 | +1.9% | 391,200 |
| 2010/06/16 | 1,641 | 1,668 | 1,636 | 1,654 | +29 | +1.8% | 250,400 |
| 2010/06/15 | 1,614 | 1,632 | 1,607 | 1,625 | -4 | -0.2% | 102,100 |
| 2010/06/14 | 1,611 | 1,636 | 1,611 | 1,629 | +19 | +1.2% | 124,300 |
| 2010/06/11 | 1,627 | 1,628 | 1,606 | 1,610 | +21 | +1.3% | 194,800 |
| 2010/06/10 | 1,588 | 1,595 | 1,569 | 1,589 | -3 | -0.2% | 169,400 |
| 2010/06/09 | 1,610 | 1,611 | 1,578 | 1,592 | -14 | -0.9% | 168,400 |
| 2010/06/08 | 1,572 | 1,623 | 1,557 | 1,606 | +28 | +1.8% | 208,500 |
| 2010/06/07 | 1,598 | 1,601 | 1,571 | 1,578 | -60 | -3.7% | 161,200 |
| 2010/06/04 | 1,637 | 1,652 | 1,628 | 1,638 | +1 | +0.1% | 104,500 |
| 2010/06/03 | 1,635 | 1,643 | 1,623 | 1,637 | +30 | +1.9% | 143,400 |
| 2010/06/02 | 1,608 | 1,636 | 1,596 | 1,607 | -18 | -1.1% | 191,900 |
| 2010/06/01 | 1,648 | 1,649 | 1,616 | 1,625 | +1 | +0.1% | 174,800 |
| 2010/05/31 | 1,601 | 1,639 | 1,601 | 1,624 | -2 | -0.1% | 222,800 |
| 2010/05/28 | 1,662 | 1,666 | 1,620 | 1,626 | -4 | -0.2% | 223,800 |
| 2010/05/27 | 1,582 | 1,636 | 1,576 | 1,630 | +47 | +3% | 302,100 |
| 2010/05/26 | 1,611 | 1,629 | 1,571 | 1,583 | -53 | -3.2% | 542,500 |
| 2010/05/25 | 1,670 | 1,672 | 1,625 | 1,636 | -29 | -1.7% | 242,900 |
| 2010/05/24 | 1,681 | 1,715 | 1,653 | 1,665 | -37 | -2.2% | 328,800 |
| 2010/05/21 | 1,679 | 1,707 | 1,673 | 1,702 | -23 | -1.3% | 386,500 |
| 2010/05/20 | 1,723 | 1,742 | 1,716 | 1,725 | -23 | -1.3% | 168,200 |
| 2010/05/19 | 1,716 | 1,749 | 1,703 | 1,748 | -7 | -0.4% | 191,700 |
| 2010/05/18 | 1,790 | 1,796 | 1,750 | 1,755 | -39 | -2.2% | 246,500 |
| 2010/05/17 | 1,780 | 1,819 | 1,770 | 1,794 | -13 | -0.7% | 431,900 |
| 2010/05/14 | 1,734 | 1,833 | 1,722 | 1,807 | +94 | +5.5% | 585,100 |
| 2010/05/13 | 1,678 | 1,725 | 1,678 | 1,713 | +28 | +1.7% | 244,700 |
| 2010/05/12 | 1,691 | 1,715 | 1,674 | 1,685 | -22 | -1.3% | 244,700 |
| 2010/05/11 | 1,738 | 1,742 | 1,700 | 1,707 | -21 | -1.2% | 254,700 |
| 2010/05/10 | 1,700 | 1,732 | 1,690 | 1,728 | +18 | +1.1% | 252,100 |
| 2010/05/07 | 1,700 | 1,713 | 1,674 | 1,710 | -30 | -1.7% | 342,600 |
| 2010/05/06 | 1,759 | 1,760 | 1,736 | 1,740 | -59 | -3.3% | 188,800 |
| 2010/04/30 | 1,805 | 1,812 | 1,787 | 1,799 | +9 | +0.5% | 232,000 |
| 2010/04/28 | 1,756 | 1,798 | 1,744 | 1,790 | -6 | -0.3% | 319,700 |
| 2010/04/27 | 1,800 | 1,803 | 1,787 | 1,796 | -19 | -1% | 297,800 |
| 2010/04/26 | 1,811 | 1,818 | 1,804 | 1,815 | +25 | +1.4% | 188,600 |
| 2010/04/23 | 1,794 | 1,794 | 1,771 | 1,790 | -1 | -0.1% | 290,200 |
| 2010/04/22 | 1,777 | 1,796 | 1,756 | 1,791 | +15 | +0.8% | 343,000 |
| 2010/04/21 | 1,753 | 1,779 | 1,748 | 1,776 | +51 | +3% | 292,400 |
| 2010/04/20 | 1,730 | 1,752 | 1,715 | 1,725 | -5 | -0.3% | 184,900 |
3701～
3750
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
