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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,799 | 1,810 | 1,788 | 1,810 | +31 | +1.7% | 2,000 |
| 2021/03/22 | 1,798 | 1,799 | 1,777 | 1,779 | +7 | +0.4% | 2,400 |
| 2021/03/19 | 1,769 | 1,809 | 1,769 | 1,772 | -26 | -1.4% | 800 |
| 2021/03/18 | 1,778 | 1,800 | 1,778 | 1,798 | +20 | +1.1% | 4,100 |
| 2021/03/17 | 1,776 | 1,778 | 1,776 | 1,778 | +18 | +1% | 200 |
| 2021/03/16 | 1,763 | 1,790 | 1,760 | 1,760 | +2 | +0.1% | 700 |
| 2021/03/15 | 1,779 | 1,785 | 1,758 | 1,758 | +16 | +0.9% | 1,000 |
| 2021/03/12 | 1,750 | 1,779 | 1,741 | 1,742 | -9 | -0.5% | 1,800 |
| 2021/03/11 | 1,780 | 1,780 | 1,746 | 1,751 | -29 | -1.6% | 1,300 |
| 2021/03/10 | 1,779 | 1,780 | 1,741 | 1,780 | +20 | +1.1% | 1,700 |
| 2021/03/09 | 1,741 | 1,760 | 1,741 | 1,760 | ±0 | ±0% | 1,400 |
| 2021/03/08 | 1,784 | 1,784 | 1,760 | 1,760 | -34 | -1.9% | 1,300 |
| 2021/03/05 | 1,794 | 1,794 | 1,794 | 1,794 | -1 | -0.1% | 200 |
| 2021/03/04 | 1,795 | 1,795 | 1,771 | 1,795 | +13 | +0.7% | 1,000 |
| 2021/03/03 | 1,797 | 1,798 | 1,782 | 1,782 | -15 | -0.8% | 1,800 |
| 2021/03/02 | 1,770 | 1,797 | 1,770 | 1,797 | +25 | +1.4% | 500 |
| 2021/03/01 | 1,789 | 1,789 | 1,771 | 1,772 | +23 | +1.3% | 1,700 |
| 2021/02/26 | 1,760 | 1,760 | 1,749 | 1,749 | -3 | -0.2% | 2,400 |
| 2021/02/25 | 1,745 | 1,752 | 1,745 | 1,752 | +12 | +0.7% | 800 |
| 2021/02/24 | 1,800 | 1,800 | 1,740 | 1,740 | +10 | +0.6% | 4,700 |
| 2021/02/22 | 1,708 | 1,730 | 1,708 | 1,730 | +25 | +1.5% | 5,200 |
| 2021/02/19 | 1,705 | 1,707 | 1,704 | 1,705 | ±0 | ±0% | 600 |
| 2021/02/18 | 1,732 | 1,734 | 1,702 | 1,705 | -34 | -2% | 1,700 |
| 2021/02/17 | 1,740 | 1,740 | 1,727 | 1,739 | +4 | +0.2% | 600 |
| 2021/02/16 | 1,750 | 1,759 | 1,733 | 1,735 | -15 | -0.9% | 1,900 |
| 2021/02/15 | 1,767 | 1,767 | 1,748 | 1,750 | +23 | +1.3% | 3,300 |
| 2021/02/12 | 1,722 | 1,750 | 1,722 | 1,727 | +22 | +1.3% | 3,600 |
| 2021/02/10 | 1,705 | 1,705 | 1,705 | 1,705 | +18 | +1.1% | 100 |
| 2021/02/09 | 1,670 | 1,720 | 1,670 | 1,687 | -1 | -0.1% | 4,100 |
| 2021/02/08 | 1,675 | 1,700 | 1,675 | 1,688 | +21 | +1.3% | 2,000 |
| 2021/02/05 | 1,666 | 1,675 | 1,666 | 1,667 | -13 | -0.8% | 1,500 |
| 2021/02/04 | 1,666 | 1,680 | 1,664 | 1,680 | +17 | +1% | 900 |
| 2021/02/03 | 1,669 | 1,670 | 1,663 | 1,663 | +3 | +0.2% | 1,600 |
| 2021/02/02 | 1,650 | 1,660 | 1,646 | 1,660 | -12 | -0.7% | 1,500 |
| 2021/02/01 | 1,672 | 1,672 | 1,672 | 1,672 | +27 | +1.6% | 100 |
| 2021/01/29 | 1,672 | 1,672 | 1,642 | 1,645 | -32 | -1.9% | 4,300 |
| 2021/01/28 | 1,700 | 1,715 | 1,660 | 1,677 | -53 | -3.1% | 1,800 |
| 2021/01/27 | 1,726 | 1,745 | 1,641 | 1,730 | -20 | -1.1% | 10,300 |
| 2021/01/26 | 1,750 | 1,754 | 1,719 | 1,750 | +20 | +1.2% | 1,800 |
| 2021/01/25 | 1,720 | 1,730 | 1,719 | 1,730 | +12 | +0.7% | 700 |
| 2021/01/22 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 100 |
| 2021/01/21 | 1,720 | 1,720 | 1,701 | 1,718 | -2 | -0.1% | 800 |
| 2021/01/20 | 1,717 | 1,720 | 1,713 | 1,720 | +7 | +0.4% | 1,100 |
| 2021/01/19 | 1,717 | 1,733 | 1,713 | 1,713 | -11 | -0.6% | 1,300 |
| 2021/01/18 | 1,700 | 1,749 | 1,696 | 1,724 | +42 | +2.5% | 7,000 |
| 2021/01/15 | 1,657 | 1,688 | 1,657 | 1,682 | +27 | +1.6% | 13,500 |
| 2021/01/14 | 1,670 | 1,695 | 1,651 | 1,655 | -8 | -0.5% | 4,200 |
| 2021/01/13 | 1,671 | 1,675 | 1,660 | 1,663 | +1 | +0.1% | 1,500 |
| 2021/01/12 | 1,637 | 1,690 | 1,637 | 1,662 | +33 | +2% | 1,700 |
| 2021/01/08 | 1,639 | 1,640 | 1,629 | 1,629 | -6 | -0.4% | 1,400 |
901～
950
件表示中 / 1715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 | 282,500円 | -5.4% | -8.7% | 2.83% | 4.02倍 | 0.51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 |
| 南海プライ | 559,000円 | +5.2% | -29.5% | 2.68% | 13.53倍 | 0.22倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| グラファイトＤ | 75,300円 | +14.2% | +75.8% | 3.98% | 17.56倍 | 0.98倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| 菊水化 | 38,600円 | +7.2% | +25.7% | 4.15% | 11.47倍 | 0.51倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
| クレステック | 151,200円 | -0.7% | -3.5% | 5.03% | 6.08倍 | 0.57倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
市場注目の銘柄
チャート関連のコラム
