シー・エス・ランバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,315 | 3,320 | 3,275 | 3,315 | -5 | -0.2% | 1,700 |
| 2025/08/19 | 3,320 | 3,325 | 3,310 | 3,320 | -5 | -0.2% | 1,100 |
| 2025/08/18 | 3,305 | 3,325 | 3,305 | 3,325 | +5 | +0.2% | 2,100 |
| 2025/08/15 | 3,240 | 3,320 | 3,240 | 3,320 | +85 | +2.6% | 1,200 |
| 2025/08/14 | 3,300 | 3,300 | 3,230 | 3,235 | -85 | -2.6% | 2,200 |
| 2025/08/13 | 3,320 | 3,320 | 3,320 | 3,320 | +20 | +0.6% | 100 |
| 2025/08/12 | 3,270 | 3,300 | 3,265 | 3,300 | +50 | +1.5% | 900 |
| 2025/08/08 | 3,300 | 3,300 | 3,245 | 3,250 | - | - | 1,200 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 3,230 | 3,300 | 3,230 | 3,300 | ±0 | ±0% | 1,900 |
| 2025/08/05 | 3,250 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 2,900 |
| 2025/08/04 | 3,100 | 3,345 | 3,100 | 3,250 | +80 | +2.5% | 5,600 |
| 2025/08/01 | 3,045 | 3,170 | 3,045 | 3,170 | +140 | +4.6% | 2,600 |
| 2025/07/31 | 3,115 | 3,120 | 3,030 | 3,030 | -115 | -3.7% | 4,500 |
| 2025/07/30 | 2,979 | 3,145 | 2,977 | 3,145 | +135 | +4.5% | 1,900 |
| 2025/07/29 | 2,993 | 3,010 | 2,993 | 3,010 | +17 | +0.6% | 600 |
| 2025/07/28 | 3,000 | 3,030 | 2,973 | 2,993 | -107 | -3.5% | 6,500 |
| 2025/07/25 | 3,090 | 3,100 | 3,060 | 3,100 | +30 | +1% | 2,500 |
| 2025/07/24 | 3,020 | 3,070 | 3,020 | 3,070 | +80 | +2.7% | 400 |
| 2025/07/23 | 2,977 | 2,990 | 2,970 | 2,990 | +12 | +0.4% | 1,800 |
| 2025/07/22 | 2,999 | 2,999 | 2,955 | 2,978 | -22 | -0.7% | 6,500 |
| 2025/07/18 | 2,990 | 3,000 | 2,978 | 3,000 | +1 | ±0% | 1,300 |
| 2025/07/17 | 3,000 | 3,000 | 2,985 | 2,999 | -6 | -0.2% | 3,000 |
| 2025/07/16 | 3,030 | 3,040 | 2,981 | 3,005 | -35 | -1.2% | 2,400 |
| 2025/07/15 | 2,969 | 3,040 | 2,969 | 3,040 | +50 | +1.7% | 2,500 |
| 2025/07/14 | 2,950 | 3,000 | 2,950 | 2,990 | +15 | +0.5% | 3,300 |
| 2025/07/11 | 2,956 | 2,990 | 2,956 | 2,975 | -25 | -0.8% | 1,000 |
| 2025/07/10 | 2,973 | 3,000 | 2,953 | 3,000 | +27 | +0.9% | 2,300 |
| 2025/07/09 | 2,948 | 3,040 | 2,947 | 2,973 | +33 | +1.1% | 2,300 |
| 2025/07/08 | 2,900 | 2,940 | 2,885 | 2,940 | +20 | +0.7% | 1,400 |
| 2025/07/07 | 2,880 | 2,920 | 2,880 | 2,920 | +40 | +1.4% | 2,700 |
| 2025/07/04 | 2,877 | 2,886 | 2,877 | 2,880 | +3 | +0.1% | 3,400 |
| 2025/07/03 | 2,861 | 2,880 | 2,860 | 2,877 | +16 | +0.6% | 2,400 |
| 2025/07/02 | 2,847 | 2,863 | 2,847 | 2,861 | +15 | +0.5% | 4,300 |
| 2025/07/01 | 2,825 | 2,850 | 2,825 | 2,846 | +18 | +0.6% | 1,200 |
| 2025/06/30 | 2,812 | 2,833 | 2,812 | 2,828 | +16 | +0.6% | 2,000 |
| 2025/06/27 | 2,798 | 2,812 | 2,798 | 2,812 | +12 | +0.4% | 2,900 |
| 2025/06/26 | 2,760 | 2,804 | 2,760 | 2,800 | +45 | +1.6% | 12,500 |
| 2025/06/25 | 2,728 | 2,755 | 2,728 | 2,755 | +19 | +0.7% | 1,300 |
| 2025/06/24 | 2,717 | 2,769 | 2,717 | 2,736 | +15 | +0.6% | 3,600 |
| 2025/06/23 | 2,739 | 2,739 | 2,720 | 2,721 | -50 | -1.8% | 4,600 |
| 2025/06/20 | 2,745 | 2,780 | 2,745 | 2,771 | +31 | +1.1% | 4,600 |
| 2025/06/19 | 2,721 | 2,740 | 2,721 | 2,740 | +1 | ±0% | 5,200 |
| 2025/06/18 | 2,727 | 2,739 | 2,727 | 2,739 | -5 | -0.2% | 1,400 |
| 2025/06/17 | 2,730 | 2,744 | 2,730 | 2,744 | +14 | +0.5% | 400 |
| 2025/06/16 | 2,771 | 2,771 | 2,726 | 2,730 | -57 | -2% | 1,100 |
| 2025/06/13 | 2,787 | 2,787 | 2,787 | 2,787 | ±0 | ±0% | 500 |
| 2025/06/12 | 2,785 | 2,790 | 2,785 | 2,787 | +2 | +0.1% | 900 |
| 2025/06/11 | 2,800 | 2,800 | 2,785 | 2,785 | -5 | -0.2% | 2,000 |
| 2025/06/10 | 2,772 | 2,790 | 2,757 | 2,790 | -1 | ±0% | 2,600 |
1～
50
件表示中 / 1895件
類似銘柄と比較する
現在ご覧いただいている「ＣＳランバー」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＳランバー | 331,500円 | +6.9% | +1.2% | 2.41% | 5.15倍 | 0.54倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| ＩＦＩＳ | 63,000円 | +22.0% | +13.6% | 5.00% | 11.90倍 | 1.06倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| サンメッセ | 34,900円 | +4.6% | -1.4% | 2.29% | 25.28倍 | 0.46倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| セ キ | 135,000円 | +3.8% | -33.2% | - | - | - |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| Ｂ＆Ｐ | 253,100円 | - | - | 2.77% | 13.67倍 | 1.65倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
市場注目の銘柄
チャート関連のコラム
