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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,175 | 3,290 | 3,175 | 3,290 | +45 | +1.4% | 1,400 |
| 2024/08/20 | 3,195 | 3,245 | 3,150 | 3,245 | +50 | +1.6% | 4,100 |
| 2024/08/19 | 3,195 | 3,195 | 3,195 | 3,195 | -5 | -0.2% | 100 |
| 2024/08/16 | 3,130 | 3,200 | 3,130 | 3,200 | +120 | +3.9% | 2,800 |
| 2024/08/15 | 3,025 | 3,085 | 3,025 | 3,080 | +65 | +2.2% | 3,500 |
| 2024/08/14 | 3,035 | 3,035 | 3,005 | 3,015 | +15 | +0.5% | 1,300 |
| 2024/08/13 | 3,010 | 3,020 | 2,968 | 3,000 | -20 | -0.7% | 2,800 |
| 2024/08/09 | 3,015 | 3,035 | 3,015 | 3,020 | +56 | +1.9% | 2,600 |
| 2024/08/08 | 2,946 | 3,000 | 2,946 | 2,964 | -6 | -0.2% | 2,100 |
| 2024/08/07 | 2,871 | 3,095 | 2,821 | 2,970 | +75 | +2.6% | 12,000 |
| 2024/08/06 | 2,790 | 3,050 | 2,790 | 2,895 | +115 | +4.1% | 9,300 |
| 2024/08/05 | 3,015 | 3,050 | 2,650 | 2,780 | -375 | -11.9% | 13,900 |
| 2024/08/02 | 3,185 | 3,255 | 3,100 | 3,155 | -105 | -3.2% | 12,900 |
| 2024/08/01 | 3,275 | 3,295 | 3,230 | 3,260 | -20 | -0.6% | 4,600 |
| 2024/07/31 | 3,265 | 3,295 | 3,265 | 3,280 | -20 | -0.6% | 1,200 |
| 2024/07/30 | 3,275 | 3,300 | 3,275 | 3,300 | -25 | -0.8% | 1,700 |
| 2024/07/29 | 3,290 | 3,325 | 3,275 | 3,325 | +35 | +1.1% | 3,700 |
| 2024/07/26 | 3,270 | 3,290 | 3,260 | 3,290 | +10 | +0.3% | 4,100 |
| 2024/07/25 | 3,270 | 3,280 | 3,250 | 3,280 | -25 | -0.8% | 3,300 |
| 2024/07/24 | 3,300 | 3,305 | 3,290 | 3,305 | +5 | +0.2% | 700 |
| 2024/07/23 | 3,300 | 3,315 | 3,300 | 3,300 | ±0 | ±0% | 4,200 |
| 2024/07/22 | 3,330 | 3,330 | 3,290 | 3,300 | -50 | -1.5% | 6,100 |
| 2024/07/19 | 3,360 | 3,360 | 3,350 | 3,350 | -10 | -0.3% | 2,800 |
| 2024/07/18 | 3,355 | 3,365 | 3,340 | 3,360 | +5 | +0.1% | 1,900 |
| 2024/07/17 | 3,380 | 3,380 | 3,335 | 3,355 | +40 | +1.2% | 4,500 |
| 2024/07/16 | 3,315 | 3,355 | 3,315 | 3,315 | -5 | -0.2% | 4,400 |
| 2024/07/12 | 3,335 | 3,345 | 3,315 | 3,320 | +5 | +0.2% | 900 |
| 2024/07/11 | 3,335 | 3,335 | 3,315 | 3,315 | -25 | -0.7% | 800 |
| 2024/07/10 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 200 |
| 2024/07/09 | 3,350 | 3,395 | 3,340 | 3,340 | -15 | -0.4% | 800 |
| 2024/07/08 | 3,360 | 3,365 | 3,355 | 3,355 | -5 | -0.1% | 1,000 |
| 2024/07/05 | 3,400 | 3,400 | 3,360 | 3,360 | -40 | -1.2% | 300 |
| 2024/07/04 | 3,380 | 3,400 | 3,335 | 3,400 | +25 | +0.7% | 1,600 |
| 2024/07/03 | 3,380 | 3,380 | 3,330 | 3,375 | +30 | +0.9% | 1,000 |
| 2024/07/02 | 3,375 | 3,400 | 3,345 | 3,345 | -30 | -0.9% | 2,900 |
| 2024/07/01 | 3,270 | 3,375 | 3,270 | 3,375 | +35 | +1% | 4,500 |
| 2024/06/28 | 3,350 | 3,355 | 3,325 | 3,340 | -15 | -0.4% | 700 |
| 2024/06/27 | 3,345 | 3,355 | 3,320 | 3,355 | -5 | -0.1% | 900 |
| 2024/06/26 | 3,330 | 3,360 | 3,325 | 3,360 | +45 | +1.4% | 5,700 |
| 2024/06/25 | 3,315 | 3,340 | 3,315 | 3,315 | -15 | -0.5% | 2,200 |
| 2024/06/24 | 3,310 | 3,340 | 3,300 | 3,330 | +30 | +0.9% | 3,000 |
| 2024/06/21 | 3,310 | 3,350 | 3,300 | 3,300 | -10 | -0.3% | 4,000 |
| 2024/06/20 | 3,330 | 3,365 | 3,310 | 3,310 | -20 | -0.6% | 5,800 |
| 2024/06/19 | 3,380 | 3,380 | 3,330 | 3,330 | -15 | -0.4% | 2,300 |
| 2024/06/18 | 3,370 | 3,370 | 3,345 | 3,345 | -45 | -1.3% | 1,400 |
| 2024/06/17 | 3,400 | 3,400 | 3,360 | 3,390 | ±0 | ±0% | 1,100 |
| 2024/06/14 | 3,435 | 3,435 | 3,355 | 3,390 | +10 | +0.3% | 1,700 |
| 2024/06/13 | 3,390 | 3,390 | 3,365 | 3,380 | -5 | -0.1% | 900 |
| 2024/06/12 | 3,375 | 3,385 | 3,355 | 3,385 | +10 | +0.3% | 600 |
| 2024/06/11 | 3,400 | 3,405 | 3,375 | 3,375 | -40 | -1.2% | 800 |
151～
200
件表示中 / 1802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 | 268,200円 | -5.4% | -8.7% | 2.98% | 3.82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 |
| ＩＦＩＳ | 52,100円 | +22.0% | +13.6% | 4.13% | 9.84倍 | 0.89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 |
| アルメディオ | 24,800円 | -47.6% | -70.8% | 0.00% | 8.03倍 | 0.59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 |
| グラファイトＤ | 71,300円 | +15.9% | +136.4% | 4.21% | 12.30倍 | 0.93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 |
| Ｂ＆Ｐ | 203,000円 | - | - | 3.45% | 10.95倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
