リンテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,165 | 3,215 | 3,150 | 3,210 | +90 | +2.9% | 120,600 |
| 2018/07/25 | 3,135 | 3,150 | 3,100 | 3,120 | ±0 | ±0% | 77,300 |
| 2018/07/24 | 3,095 | 3,170 | 3,090 | 3,120 | +25 | +0.8% | 149,900 |
| 2018/07/23 | 3,100 | 3,115 | 3,070 | 3,095 | -50 | -1.6% | 197,600 |
| 2018/07/20 | 3,145 | 3,180 | 3,125 | 3,145 | -45 | -1.4% | 120,600 |
| 2018/07/19 | 3,190 | 3,200 | 3,160 | 3,190 | -10 | -0.3% | 97,300 |
| 2018/07/18 | 3,235 | 3,235 | 3,185 | 3,200 | -35 | -1.1% | 107,900 |
| 2018/07/17 | 3,190 | 3,315 | 3,185 | 3,235 | +90 | +2.9% | 259,400 |
| 2018/07/13 | 3,115 | 3,160 | 3,090 | 3,145 | +45 | +1.5% | 126,900 |
| 2018/07/12 | 3,125 | 3,125 | 3,095 | 3,100 | -25 | -0.8% | 83,100 |
| 2018/07/11 | 3,110 | 3,160 | 3,095 | 3,125 | -25 | -0.8% | 180,800 |
| 2018/07/10 | 3,215 | 3,225 | 3,115 | 3,150 | -65 | -2% | 443,800 |
| 2018/07/09 | 3,175 | 3,220 | 3,165 | 3,215 | +65 | +2.1% | 86,400 |
| 2018/07/06 | 3,150 | 3,200 | 3,135 | 3,150 | -5 | -0.2% | 290,900 |
| 2018/07/05 | 3,150 | 3,180 | 3,135 | 3,155 | +5 | +0.2% | 121,000 |
| 2018/07/04 | 3,110 | 3,165 | 3,095 | 3,150 | +25 | +0.8% | 112,300 |
| 2018/07/03 | 3,150 | 3,165 | 3,100 | 3,125 | -25 | -0.8% | 118,300 |
| 2018/07/02 | 3,200 | 3,220 | 3,140 | 3,150 | -65 | -2% | 163,100 |
| 2018/06/29 | 3,220 | 3,240 | 3,165 | 3,215 | +5 | +0.2% | 92,300 |
| 2018/06/28 | 3,270 | 3,270 | 3,190 | 3,210 | -85 | -2.6% | 149,600 |
| 2018/06/27 | 3,245 | 3,320 | 3,230 | 3,295 | +50 | +1.5% | 179,500 |
| 2018/06/26 | 3,200 | 3,245 | 3,160 | 3,245 | +25 | +0.8% | 137,900 |
| 2018/06/25 | 3,225 | 3,255 | 3,215 | 3,220 | +5 | +0.2% | 145,100 |
| 2018/06/22 | 3,220 | 3,220 | 3,140 | 3,215 | -25 | -0.8% | 165,800 |
| 2018/06/21 | 3,195 | 3,255 | 3,175 | 3,240 | +65 | +2% | 200,600 |
| 2018/06/20 | 3,305 | 3,305 | 3,115 | 3,175 | -130 | -3.9% | 446,100 |
| 2018/06/19 | 3,290 | 3,365 | 3,265 | 3,305 | +30 | +0.9% | 521,900 |
| 2018/06/18 | 3,240 | 3,280 | 3,220 | 3,275 | +65 | +2% | 155,400 |
| 2018/06/15 | 3,270 | 3,280 | 3,200 | 3,210 | -45 | -1.4% | 147,300 |
| 2018/06/14 | 3,290 | 3,290 | 3,235 | 3,255 | -60 | -1.8% | 120,100 |
| 2018/06/13 | 3,310 | 3,325 | 3,295 | 3,315 | +5 | +0.2% | 87,100 |
| 2018/06/12 | 3,265 | 3,315 | 3,245 | 3,310 | +15 | +0.5% | 124,800 |
| 2018/06/11 | 3,280 | 3,315 | 3,270 | 3,295 | +25 | +0.8% | 119,800 |
| 2018/06/08 | 3,260 | 3,300 | 3,260 | 3,270 | +20 | +0.6% | 197,000 |
| 2018/06/07 | 3,255 | 3,270 | 3,240 | 3,250 | +15 | +0.5% | 72,400 |
| 2018/06/06 | 3,220 | 3,240 | 3,190 | 3,235 | +25 | +0.8% | 85,700 |
| 2018/06/05 | 3,180 | 3,210 | 3,145 | 3,210 | +25 | +0.8% | 117,100 |
| 2018/06/04 | 3,165 | 3,210 | 3,155 | 3,185 | +25 | +0.8% | 130,200 |
| 2018/06/01 | 3,145 | 3,200 | 3,135 | 3,160 | +20 | +0.6% | 181,700 |
| 2018/05/31 | 3,095 | 3,150 | 3,070 | 3,140 | +60 | +1.9% | 160,300 |
| 2018/05/30 | 3,110 | 3,135 | 3,070 | 3,080 | -55 | -1.8% | 114,100 |
| 2018/05/29 | 3,160 | 3,160 | 3,105 | 3,135 | -20 | -0.6% | 83,700 |
| 2018/05/28 | 3,155 | 3,180 | 3,140 | 3,155 | -5 | -0.2% | 79,600 |
| 2018/05/25 | 3,185 | 3,205 | 3,155 | 3,160 | -20 | -0.6% | 119,400 |
| 2018/05/24 | 3,225 | 3,225 | 3,160 | 3,180 | -45 | -1.4% | 123,200 |
| 2018/05/23 | 3,270 | 3,290 | 3,215 | 3,225 | -40 | -1.2% | 149,100 |
| 2018/05/22 | 3,285 | 3,305 | 3,255 | 3,265 | -15 | -0.5% | 86,300 |
| 2018/05/21 | 3,310 | 3,325 | 3,270 | 3,280 | -10 | -0.3% | 72,600 |
| 2018/05/18 | 3,305 | 3,305 | 3,270 | 3,290 | -15 | -0.5% | 101,100 |
| 2018/05/17 | 3,310 | 3,320 | 3,275 | 3,305 | -10 | -0.3% | 113,500 |
1651～
1700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「リンテック」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 |
|---|---|---|---|---|---|---|---|---|
| リンテック | 272,000円 | +14.4% | +121.0% | 3.68% | 13.08倍 | 0.73倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| ミズノ | 254,000円 | +8.8% | +6.3% | 1.97% | 12.99倍 | 1.29倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| オカムラ | 197,300円 | +6.4% | -2.8% | 4.56% | 9.34倍 | 1.08倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| パイロット | 394,800円 | +5.4% | -5.5% | 2.96% | 10.49倍 | 1.09倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| フジシール | 251,900円 | +8.3% | +22.2% | 2.58% | 11.72倍 | 0.94倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
市場注目の銘柄
チャート関連のコラム
