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 |
|---|---|---|---|---|---|---|---|
| 2018/11/28 | 1,142 | 1,210 | 1,124 | 1,185 | -57 | -4.6% | 10,100 |
| 2018/11/27 | 1,224 | 1,261 | 1,224 | 1,242 | -12 | -1% | 4,800 |
| 2018/11/26 | 1,264 | 1,264 | 1,254 | 1,254 | -10 | -0.8% | 1,100 |
| 2018/11/22 | 1,250 | 1,264 | 1,250 | 1,264 | +15 | +1.2% | 500 |
| 2018/11/21 | 1,254 | 1,259 | 1,249 | 1,249 | -5 | -0.4% | 1,800 |
| 2018/11/20 | 1,258 | 1,273 | 1,251 | 1,254 | -10 | -0.8% | 2,200 |
| 2018/11/19 | 1,264 | 1,285 | 1,258 | 1,264 | -5 | -0.4% | 2,400 |
| 2018/11/16 | 1,305 | 1,305 | 1,264 | 1,269 | -36 | -2.8% | 3,500 |
| 2018/11/15 | 1,307 | 1,307 | 1,290 | 1,305 | +18 | +1.4% | 2,600 |
| 2018/11/14 | 1,310 | 1,310 | 1,285 | 1,287 | +3 | +0.2% | 1,700 |
| 2018/11/13 | 1,290 | 1,290 | 1,284 | 1,284 | -6 | -0.5% | 1,000 |
| 2018/11/12 | 1,290 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 1,400 |
| 2018/11/09 | 1,299 | 1,318 | 1,290 | 1,290 | -28 | -2.1% | 1,000 |
| 2018/11/08 | 1,288 | 1,318 | 1,288 | 1,318 | +3 | +0.2% | 1,000 |
| 2018/11/07 | 1,301 | 1,315 | 1,301 | 1,315 | +14 | +1.1% | 2,100 |
| 2018/11/06 | 1,279 | 1,317 | 1,279 | 1,301 | +21 | +1.6% | 4,900 |
| 2018/11/05 | 1,279 | 1,287 | 1,279 | 1,280 | +42 | +3.4% | 10,000 |
| 2018/11/02 | 1,215 | 1,240 | 1,215 | 1,238 | +23 | +1.9% | 3,100 |
| 2018/11/01 | 1,215 | 1,220 | 1,215 | 1,215 | +30 | +2.5% | 1,300 |
| 2018/10/31 | 1,182 | 1,186 | 1,178 | 1,185 | +9 | +0.8% | 5,900 |
| 2018/10/30 | 1,156 | 1,201 | 1,141 | 1,176 | -39 | -3.2% | 13,600 |
| 2018/10/29 | 1,250 | 1,250 | 1,215 | 1,215 | -37 | -3% | 6,000 |
| 2018/10/26 | 1,298 | 1,336 | 1,250 | 1,252 | -50 | -3.8% | 3,400 |
| 2018/10/25 | 1,338 | 1,338 | 1,302 | 1,302 | -66 | -4.8% | 3,400 |
| 2018/10/24 | 1,348 | 1,370 | 1,340 | 1,368 | +15 | +1.1% | 1,800 |
| 2018/10/23 | 1,376 | 1,376 | 1,353 | 1,353 | -23 | -1.7% | 900 |
| 2018/10/22 | 1,377 | 1,377 | 1,365 | 1,376 | -1 | -0.1% | 700 |
| 2018/10/19 | 1,376 | 1,378 | 1,360 | 1,377 | +1 | +0.1% | 2,300 |
| 2018/10/18 | 1,371 | 1,378 | 1,371 | 1,376 | +14 | +1% | 300 |
| 2018/10/17 | 1,372 | 1,375 | 1,362 | 1,362 | +12 | +0.9% | 600 |
| 2018/10/16 | 1,332 | 1,355 | 1,332 | 1,350 | -30 | -2.2% | 5,000 |
| 2018/10/15 | 1,380 | 1,380 | 1,360 | 1,380 | -1 | -0.1% | 1,500 |
| 2018/10/12 | 1,354 | 1,381 | 1,354 | 1,381 | -3 | -0.2% | 1,900 |
| 2018/10/11 | 1,339 | 1,384 | 1,328 | 1,384 | -45 | -3.1% | 3,500 |
| 2018/10/10 | 1,430 | 1,430 | 1,429 | 1,429 | +28 | +2% | 300 |
| 2018/10/09 | 1,397 | 1,401 | 1,397 | 1,401 | -23 | -1.6% | 800 |
| 2018/10/05 | 1,443 | 1,443 | 1,424 | 1,424 | +6 | +0.4% | 2,400 |
| 2018/10/04 | 1,426 | 1,426 | 1,417 | 1,418 | +3 | +0.2% | 600 |
| 2018/10/03 | 1,422 | 1,423 | 1,415 | 1,415 | -16 | -1.1% | 600 |
| 2018/10/02 | 1,422 | 1,439 | 1,422 | 1,431 | +9 | +0.6% | 1,100 |
| 2018/10/01 | 1,440 | 1,440 | 1,422 | 1,422 | +12 | +0.9% | 1,200 |
| 2018/09/28 | 1,411 | 1,412 | 1,410 | 1,410 | -10 | -0.7% | 2,500 |
| 2018/09/27 | 1,425 | 1,450 | 1,420 | 1,420 | -4 | -0.3% | 4,300 |
| 2018/09/26 | 1,405 | 1,424 | 1,405 | 1,424 | +24 | +1.7% | 4,600 |
| 2018/09/25 | 1,398 | 1,413 | 1,398 | 1,400 | +2 | +0.1% | 1,200 |
| 2018/09/21 | 1,404 | 1,404 | 1,398 | 1,398 | +6 | +0.4% | 200 |
| 2018/09/20 | 1,395 | 1,400 | 1,385 | 1,392 | ±0 | ±0% | 2,400 |
| 2018/09/19 | 1,385 | 1,398 | 1,385 | 1,392 | +7 | +0.5% | 1,500 |
| 2018/09/18 | 1,372 | 1,385 | 1,372 | 1,385 | +15 | +1.1% | 1,800 |
| 2018/09/14 | 1,384 | 1,384 | 1,364 | 1,370 | +10 | +0.7% | 900 |
1551～
1600
件表示中 / 1806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 | 268,000円 | -5.4% | -8.7% | 2.99% | 3.81倍 | 0.46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 |
| アルメディオ | 25,400円 | -47.6% | -70.8% | 0.00% | 8.22倍 | 0.61倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| クレステック | 162,300円 | -0.7% | -3.5% | 4.68% | 6.46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 |
| Ｂ＆Ｐ | 207,000円 | - | - | 3.38% | 11.17倍 | 1.39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広告参入 |
| 菊水化 | 36,700円 | +7.2% | +25.7% | 4.36% | 10.91倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
