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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,385 | 3,440 | 3,375 | 3,410 | -25 | -0.7% | 2,600 |
| 2024/04/25 | 3,435 | 3,435 | 3,370 | 3,435 | ±0 | ±0% | 1,800 |
| 2024/04/24 | 3,425 | 3,435 | 3,395 | 3,435 | +5 | +0.1% | 900 |
| 2024/04/23 | 3,325 | 3,430 | 3,295 | 3,430 | +105 | +3.2% | 5,500 |
| 2024/04/22 | 3,330 | 3,330 | 3,280 | 3,325 | +25 | +0.8% | 4,600 |
| 2024/04/19 | 3,340 | 3,365 | 3,270 | 3,300 | -80 | -2.4% | 7,100 |
| 2024/04/18 | 3,350 | 3,380 | 3,260 | 3,380 | -5 | -0.1% | 7,800 |
| 2024/04/17 | 3,390 | 3,410 | 3,325 | 3,385 | +65 | +2% | 5,200 |
| 2024/04/16 | 3,450 | 3,470 | 3,320 | 3,320 | -325 | -8.9% | 17,400 |
| 2024/04/15 | 3,560 | 3,645 | 3,530 | 3,645 | +45 | +1.3% | 2,500 |
| 2024/04/12 | 3,620 | 3,620 | 3,540 | 3,600 | -20 | -0.6% | 1,800 |
| 2024/04/11 | 3,600 | 3,620 | 3,600 | 3,620 | -5 | -0.1% | 1,000 |
| 2024/04/10 | 3,545 | 3,625 | 3,545 | 3,625 | +20 | +0.6% | 2,300 |
| 2024/04/09 | 3,530 | 3,605 | 3,520 | 3,605 | +75 | +2.1% | 2,400 |
| 2024/04/08 | 3,510 | 3,540 | 3,510 | 3,530 | +10 | +0.3% | 900 |
| 2024/04/05 | 3,530 | 3,535 | 3,520 | 3,520 | -50 | -1.4% | 1,100 |
| 2024/04/04 | 3,550 | 3,570 | 3,525 | 3,570 | +50 | +1.4% | 1,100 |
| 2024/04/03 | 3,565 | 3,590 | 3,520 | 3,520 | -45 | -1.3% | 700 |
| 2024/04/02 | 3,680 | 3,680 | 3,500 | 3,565 | -80 | -2.2% | 5,700 |
| 2024/04/01 | 3,690 | 3,690 | 3,595 | 3,645 | +25 | +0.7% | 1,800 |
| 2024/03/29 | 3,530 | 3,680 | 3,530 | 3,620 | +90 | +2.5% | 12,400 |
| 2024/03/28 | 3,570 | 3,570 | 3,530 | 3,530 | -80 | -2.2% | 1,500 |
| 2024/03/27 | 3,630 | 3,660 | 3,600 | 3,610 | ±0 | ±0% | 3,700 |
| 2024/03/26 | 3,615 | 3,635 | 3,610 | 3,610 | +15 | +0.4% | 3,000 |
| 2024/03/25 | 3,630 | 3,640 | 3,590 | 3,595 | -30 | -0.8% | 4,200 |
| 2024/03/22 | 3,575 | 3,625 | 3,570 | 3,625 | +80 | +2.3% | 15,300 |
| 2024/03/21 | 3,510 | 3,545 | 3,485 | 3,545 | +75 | +2.2% | 2,300 |
| 2024/03/19 | 3,485 | 3,490 | 3,470 | 3,470 | -10 | -0.3% | 900 |
| 2024/03/18 | 3,455 | 3,490 | 3,425 | 3,480 | +45 | +1.3% | 2,600 |
| 2024/03/15 | 3,415 | 3,460 | 3,400 | 3,435 | -10 | -0.3% | 3,400 |
| 2024/03/14 | 3,400 | 3,455 | 3,400 | 3,445 | +45 | +1.3% | 2,700 |
| 2024/03/13 | 3,400 | 3,440 | 3,360 | 3,400 | +5 | +0.1% | 2,000 |
| 2024/03/12 | 3,390 | 3,395 | 3,345 | 3,395 | +75 | +2.3% | 3,700 |
| 2024/03/11 | 3,355 | 3,385 | 3,320 | 3,320 | -105 | -3.1% | 1,900 |
| 2024/03/08 | 3,395 | 3,455 | 3,395 | 3,425 | +35 | +1% | 6,400 |
| 2024/03/07 | 3,450 | 3,460 | 3,390 | 3,390 | -60 | -1.7% | 3,300 |
| 2024/03/06 | 3,400 | 3,450 | 3,380 | 3,450 | +50 | +1.5% | 2,600 |
| 2024/03/05 | 3,400 | 3,405 | 3,335 | 3,400 | +60 | +1.8% | 5,300 |
| 2024/03/04 | 3,510 | 3,510 | 3,340 | 3,340 | -160 | -4.6% | 5,500 |
| 2024/03/01 | 3,480 | 3,505 | 3,390 | 3,500 | +35 | +1% | 33,500 |
| 2024/02/29 | 3,565 | 3,565 | 3,465 | 3,465 | -100 | -2.8% | 5,500 |
| 2024/02/28 | 3,565 | 3,565 | 3,505 | 3,565 | +30 | +0.8% | 2,600 |
| 2024/02/27 | 3,545 | 3,575 | 3,520 | 3,535 | -55 | -1.5% | 3,100 |
| 2024/02/26 | 3,550 | 3,600 | 3,545 | 3,590 | -5 | -0.1% | 4,100 |
| 2024/02/22 | 3,600 | 3,600 | 3,595 | 3,595 | -5 | -0.1% | 600 |
| 2024/02/21 | 3,600 | 3,610 | 3,560 | 3,600 | +5 | +0.1% | 2,400 |
| 2024/02/20 | 3,645 | 3,645 | 3,505 | 3,595 | -50 | -1.4% | 1,900 |
| 2024/02/19 | 3,590 | 3,650 | 3,590 | 3,645 | +80 | +2.2% | 2,000 |
| 2024/02/16 | 3,560 | 3,590 | 3,560 | 3,565 | -30 | -0.8% | 600 |
| 2024/02/15 | 3,600 | 3,655 | 3,595 | 3,595 | ±0 | ±0% | 1,700 |
1～
50
件表示中 / 1574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 | 341,000円 | -16.5% | -37.1% | 2.35% | 4.51倍 | 0.65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 |
| サンメッセ | 37,000円 | -1.4% | -1.5% | 2.16% | 24.29倍 | 0.49倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| 幸和製作 | 130,100円 | -1.2% | -8.1% | 0.92% | 9.69倍 | 2.31倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
| ＩＦＩＳ | 60,600円 | +2.6% | +2.4% | 3.22% | 12.56倍 | 1.08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 |
| クレステック | 190,000円 | -11.9% | -20.6% | 4.53% | 6.70倍 | 0.84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
