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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 1,838 | 1,838 | 1,800 | 1,800 | -30 | -1.6% | 1,500 |
2021/08/19 | 1,830 | 1,840 | 1,830 | 1,830 | +2 | +0.1% | 1,000 |
2021/08/18 | 1,816 | 1,828 | 1,809 | 1,828 | +13 | +0.7% | 2,900 |
2021/08/17 | 1,850 | 1,851 | 1,815 | 1,815 | -36 | -1.9% | 3,200 |
2021/08/16 | 1,892 | 1,892 | 1,851 | 1,851 | -33 | -1.8% | 38,200 |
2021/08/13 | 1,890 | 1,890 | 1,884 | 1,884 | -10 | -0.5% | 200 |
2021/08/12 | 1,894 | 1,894 | 1,894 | 1,894 | +28 | +1.5% | 100 |
2021/08/11 | 1,866 | 1,867 | 1,866 | 1,866 | +6 | +0.3% | 600 |
2021/08/10 | 1,856 | 1,900 | 1,856 | 1,860 | -9 | -0.5% | 1,500 |
2021/08/06 | 1,870 | 1,870 | 1,869 | 1,869 | -1 | -0.1% | 700 |
2021/08/05 | 1,899 | 1,899 | 1,856 | 1,870 | -21 | -1.1% | 1,000 |
2021/08/04 | 1,916 | 1,916 | 1,884 | 1,891 | +1 | +0.1% | 1,200 |
2021/08/03 | 1,899 | 1,899 | 1,870 | 1,890 | -9 | -0.5% | 1,200 |
2021/08/02 | 1,922 | 1,922 | 1,873 | 1,899 | +35 | +1.9% | 1,600 |
2021/07/30 | 1,904 | 1,905 | 1,864 | 1,864 | -40 | -2.1% | 600 |
2021/07/29 | 1,918 | 1,920 | 1,883 | 1,904 | +26 | +1.4% | 1,400 |
2021/07/28 | 1,850 | 1,907 | 1,849 | 1,878 | -8 | -0.4% | 3,500 |
2021/07/27 | 1,890 | 1,890 | 1,880 | 1,886 | +24 | +1.3% | 700 |
2021/07/26 | 1,904 | 1,905 | 1,862 | 1,862 | -46 | -2.4% | 1,700 |
2021/07/21 | 1,869 | 1,930 | 1,869 | 1,908 | +47 | +2.5% | 3,200 |
2021/07/20 | 1,900 | 1,900 | 1,861 | 1,861 | -40 | -2.1% | 2,100 |
2021/07/19 | 1,928 | 1,928 | 1,862 | 1,901 | -33 | -1.7% | 5,400 |
2021/07/16 | 2,095 | 2,098 | 1,903 | 1,934 | -66 | -3.3% | 20,200 |
2021/07/15 | 1,897 | 2,029 | 1,887 | 2,000 | +102 | +5.4% | 23,900 |
2021/07/14 | 1,834 | 1,898 | 1,822 | 1,898 | +76 | +4.2% | 6,900 |
2021/07/13 | 1,820 | 1,839 | 1,800 | 1,822 | +11 | +0.6% | 1,800 |
2021/07/12 | 1,800 | 1,812 | 1,799 | 1,811 | +42 | +2.4% | 2,200 |
2021/07/09 | 1,786 | 1,786 | 1,724 | 1,769 | -8 | -0.5% | 2,500 |
2021/07/08 | 1,761 | 1,827 | 1,761 | 1,777 | +18 | +1% | 1,800 |
2021/07/07 | 1,771 | 1,771 | 1,759 | 1,759 | -12 | -0.7% | 400 |
2021/07/06 | 1,786 | 1,786 | 1,763 | 1,771 | ±0 | ±0% | 900 |
2021/07/05 | 1,791 | 1,791 | 1,771 | 1,771 | -18 | -1% | 800 |
2021/07/02 | 1,775 | 1,796 | 1,756 | 1,789 | +7 | +0.4% | 1,700 |
2021/07/01 | 1,789 | 1,792 | 1,782 | 1,782 | -2 | -0.1% | 2,100 |
2021/06/30 | 1,778 | 1,784 | 1,760 | 1,784 | +6 | +0.3% | 800 |
2021/06/29 | 1,794 | 1,794 | 1,778 | 1,778 | +24 | +1.4% | 200 |
2021/06/28 | 1,752 | 1,754 | 1,752 | 1,754 | +4 | +0.2% | 400 |
2021/06/25 | 1,766 | 1,766 | 1,750 | 1,750 | -6 | -0.3% | 1,200 |
2021/06/24 | 1,764 | 1,764 | 1,756 | 1,756 | -8 | -0.5% | 1,100 |
2021/06/23 | 1,771 | 1,771 | 1,764 | 1,764 | +4 | +0.2% | 1,100 |
2021/06/22 | 1,760 | 1,760 | 1,751 | 1,760 | +14 | +0.8% | 4,400 |
2021/06/21 | 1,792 | 1,792 | 1,745 | 1,746 | -51 | -2.8% | 2,400 |
2021/06/18 | 1,785 | 1,800 | 1,785 | 1,797 | +12 | +0.7% | 2,100 |
2021/06/17 | 1,790 | 1,790 | 1,770 | 1,785 | +35 | +2% | 3,300 |
2021/06/16 | 1,750 | 1,751 | 1,750 | 1,750 | +12 | +0.7% | 300 |
2021/06/15 | 1,738 | 1,738 | 1,738 | 1,738 | -29 | -1.6% | 800 |
2021/06/14 | 1,760 | 1,800 | 1,760 | 1,767 | +28 | +1.6% | 400 |
2021/06/11 | 1,760 | 1,761 | 1,739 | 1,739 | -21 | -1.2% | 500 |
2021/06/10 | 1,757 | 1,780 | 1,756 | 1,760 | +5 | +0.3% | 1,600 |
2021/06/09 | 1,755 | 1,755 | 1,755 | 1,755 | +19 | +1.1% | 400 |
951~
1000
件表示中 / 1866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 | 294,000円 | -5.4% | -8.7% | 2.72% | 4.18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 |
重松製 | 83,300円 | +2.0% | -1.5% | 1.80% | 7.22倍 | 0.69倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
IFIS | 58,400円 | +22.0% | +13.6% | 5.39% | 11.03倍 | 0.99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 |
B&P | 231,500円 | - | - | 3.02% | 12.51倍 | 1.50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 |
クレステック | 164,100円 | -0.7% | -3.5% | 4.63% | 6.48倍 | 0.59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