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 |
|---|---|---|---|---|---|---|---|
| 2018/09/13 | 1,361 | 1,361 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2018/09/12 | 1,363 | 1,366 | 1,360 | 1,360 | -10 | -0.7% | 1,700 |
| 2018/09/11 | 1,380 | 1,380 | 1,370 | 1,370 | -11 | -0.8% | 1,200 |
| 2018/09/10 | 1,379 | 1,394 | 1,379 | 1,381 | +2 | +0.1% | 1,100 |
| 2018/09/07 | 1,373 | 1,399 | 1,371 | 1,379 | -10 | -0.7% | 4,000 |
| 2018/09/06 | 1,378 | 1,392 | 1,378 | 1,389 | -9 | -0.6% | 1,400 |
| 2018/09/05 | 1,416 | 1,416 | 1,396 | 1,398 | -5 | -0.4% | 1,500 |
| 2018/09/04 | 1,403 | 1,403 | 1,403 | 1,403 | ±0 | ±0% | 300 |
| 2018/09/03 | 1,415 | 1,419 | 1,403 | 1,403 | -8 | -0.6% | 1,000 |
| 2018/08/31 | 1,425 | 1,425 | 1,410 | 1,411 | -14 | -1% | 800 |
| 2018/08/30 | 1,410 | 1,425 | 1,410 | 1,425 | +5 | +0.4% | 1,000 |
| 2018/08/29 | 1,428 | 1,428 | 1,398 | 1,420 | +6 | +0.4% | 2,100 |
| 2018/08/28 | 1,409 | 1,414 | 1,401 | 1,414 | +8 | +0.6% | 2,200 |
| 2018/08/27 | 1,405 | 1,410 | 1,405 | 1,406 | +3 | +0.2% | 700 |
| 2018/08/24 | 1,408 | 1,408 | 1,393 | 1,403 | -1 | -0.1% | 700 |
| 2018/08/23 | 1,411 | 1,411 | 1,400 | 1,404 | +14 | +1% | 600 |
| 2018/08/22 | 1,395 | 1,403 | 1,390 | 1,390 | -14 | -1% | 600 |
| 2018/08/21 | 1,395 | 1,404 | 1,381 | 1,404 | +9 | +0.6% | 700 |
| 2018/08/20 | 1,410 | 1,410 | 1,395 | 1,395 | -15 | -1.1% | 500 |
| 2018/08/17 | 1,395 | 1,414 | 1,395 | 1,410 | +34 | +2.5% | 400 |
| 2018/08/16 | 1,376 | 1,377 | 1,375 | 1,376 | +1 | +0.1% | 1,900 |
| 2018/08/15 | 1,378 | 1,400 | 1,375 | 1,375 | -20 | -1.4% | 1,800 |
| 2018/08/14 | 1,411 | 1,411 | 1,391 | 1,395 | -8 | -0.6% | 2,200 |
| 2018/08/13 | 1,424 | 1,454 | 1,401 | 1,403 | -21 | -1.5% | 2,700 |
| 2018/08/10 | 1,460 | 1,460 | 1,424 | 1,424 | -6 | -0.4% | 1,200 |
| 2018/08/09 | 1,410 | 1,430 | 1,410 | 1,430 | +23 | +1.6% | 1,000 |
| 2018/08/08 | 1,405 | 1,422 | 1,405 | 1,407 | +6 | +0.4% | 400 |
| 2018/08/07 | 1,413 | 1,413 | 1,401 | 1,401 | -29 | -2% | 2,600 |
| 2018/08/06 | 1,445 | 1,460 | 1,430 | 1,430 | +15 | +1.1% | 1,800 |
| 2018/08/03 | 1,430 | 1,430 | 1,415 | 1,415 | -15 | -1% | 700 |
| 2018/08/02 | 1,413 | 1,435 | 1,413 | 1,430 | +12 | +0.8% | 2,600 |
| 2018/08/01 | 1,430 | 1,430 | 1,416 | 1,418 | -12 | -0.8% | 900 |
| 2018/07/31 | 1,415 | 1,431 | 1,414 | 1,430 | +20 | +1.4% | 3,600 |
| 2018/07/30 | 1,401 | 1,417 | 1,401 | 1,410 | +3 | +0.2% | 6,400 |
| 2018/07/27 | 1,407 | 1,417 | 1,400 | 1,407 | +7 | +0.5% | 3,200 |
| 2018/07/26 | 1,390 | 1,400 | 1,390 | 1,400 | +12 | +0.9% | 900 |
| 2018/07/25 | 1,414 | 1,414 | 1,384 | 1,388 | +3 | +0.2% | 1,300 |
| 2018/07/24 | 1,378 | 1,385 | 1,373 | 1,385 | +5 | +0.4% | 1,700 |
| 2018/07/23 | 1,380 | 1,382 | 1,379 | 1,380 | -2 | -0.1% | 2,000 |
| 2018/07/20 | 1,385 | 1,385 | 1,382 | 1,382 | -1 | -0.1% | 700 |
| 2018/07/19 | 1,395 | 1,396 | 1,383 | 1,383 | +1 | +0.1% | 800 |
| 2018/07/18 | 1,400 | 1,415 | 1,382 | 1,382 | -11 | -0.8% | 3,400 |
| 2018/07/17 | 1,418 | 1,418 | 1,393 | 1,393 | +5 | +0.4% | 1,700 |
| 2018/07/13 | 1,381 | 1,408 | 1,378 | 1,388 | +8 | +0.6% | 4,000 |
| 2018/07/12 | 1,379 | 1,381 | 1,375 | 1,380 | -1 | -0.1% | 1,000 |
| 2018/07/11 | 1,439 | 1,439 | 1,374 | 1,381 | -1 | -0.1% | 3,200 |
| 2018/07/10 | 1,389 | 1,390 | 1,380 | 1,382 | -5 | -0.4% | 1,500 |
| 2018/07/09 | 1,389 | 1,400 | 1,387 | 1,387 | +1 | +0.1% | 2,100 |
| 2018/07/06 | 1,386 | 1,390 | 1,386 | 1,386 | +13 | +0.9% | 700 |
| 2018/07/05 | 1,448 | 1,448 | 1,373 | 1,373 | -17 | -1.2% | 2,600 |
1601～
1650
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
