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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,457 | 2,499.5 | 2,445 | 2,496.5 | +33.5 | +1.4% | 244,300 |
2023/09/26 | 2,466.5 | 2,476.5 | 2,447 | 2,463 | +10.5 | +0.4% | 260,200 |
2023/09/25 | 2,448.5 | 2,483.5 | 2,437 | 2,452.5 | +20 | +0.8% | 281,500 |
2023/09/22 | 2,439.5 | 2,448 | 2,425.5 | 2,432.5 | -35.5 | -1.4% | 199,700 |
2023/09/21 | 2,485.5 | 2,503 | 2,468 | 2,468 | -3.5 | -0.1% | 297,400 |
2023/09/20 | 2,479.5 | 2,488.5 | 2,471.5 | 2,471.5 | -5.5 | -0.2% | 266,600 |
2023/09/19 | 2,470.5 | 2,481.5 | 2,448.5 | 2,477 | +5.5 | +0.2% | 214,400 |
2023/09/15 | 2,475 | 2,499 | 2,462 | 2,471.5 | -20 | -0.8% | 1,092,600 |
2023/09/14 | 2,502.5 | 2,510 | 2,473.5 | 2,491.5 | +2 | +0.1% | 245,400 |
2023/09/13 | 2,498 | 2,504 | 2,478 | 2,489.5 | -16 | -0.6% | 242,400 |
2023/09/12 | 2,473 | 2,506 | 2,473 | 2,505.5 | +61 | +2.5% | 197,000 |
2023/09/11 | 2,482.5 | 2,485 | 2,436 | 2,444.5 | -7 | -0.3% | 228,500 |
2023/09/08 | 2,484 | 2,494.5 | 2,448.5 | 2,451.5 | -42.5 | -1.7% | 199,200 |
2023/09/07 | 2,490 | 2,516.5 | 2,488 | 2,494 | +16 | +0.6% | 260,700 |
2023/09/06 | 2,478 | 2,483.5 | 2,465 | 2,478 | -6.5 | -0.3% | 118,800 |
2023/09/05 | 2,460 | 2,487 | 2,452.5 | 2,484.5 | +10.5 | +0.4% | 152,000 |
2023/09/04 | 2,443 | 2,476 | 2,438.5 | 2,474 | +42.5 | +1.7% | 168,200 |
2023/09/01 | 2,387 | 2,436.5 | 2,382.5 | 2,431.5 | +28.5 | +1.2% | 161,000 |
2023/08/31 | 2,368 | 2,417 | 2,355 | 2,403 | +32.5 | +1.4% | 195,400 |
2023/08/30 | 2,340 | 2,371.5 | 2,331 | 2,370.5 | +35 | +1.5% | 195,000 |
2023/08/29 | 2,331.5 | 2,340 | 2,315.5 | 2,335.5 | -1.5 | -0.1% | 170,500 |
2023/08/28 | 2,311.5 | 2,344 | 2,311.5 | 2,337 | +32 | +1.4% | 96,000 |
2023/08/25 | 2,318 | 2,318 | 2,296.5 | 2,305 | -16 | -0.7% | 100,500 |
2023/08/24 | 2,300.5 | 2,327.5 | 2,292.5 | 2,321 | +20.5 | +0.9% | 116,100 |
2023/08/23 | 2,277 | 2,300.5 | 2,275.5 | 2,300.5 | +12.5 | +0.5% | 76,700 |
2023/08/22 | 2,286 | 2,289.5 | 2,271 | 2,288 | +20.5 | +0.9% | 135,500 |
2023/08/21 | 2,292 | 2,293.5 | 2,261.5 | 2,267.5 | -12.5 | -0.5% | 279,800 |
2023/08/18 | 2,255.5 | 2,291 | 2,255.5 | 2,280 | +8.5 | +0.4% | 166,900 |
2023/08/17 | 2,296.5 | 2,298 | 2,259.5 | 2,271.5 | -24 | -1% | 109,000 |
2023/08/16 | 2,286.5 | 2,306 | 2,281.5 | 2,295.5 | -23.5 | -1% | 108,900 |
2023/08/15 | 2,343.5 | 2,343.5 | 2,319 | 2,319 | -13 | -0.6% | 95,200 |
2023/08/14 | 2,338 | 2,356.5 | 2,316.5 | 2,332 | -22 | -0.9% | 183,500 |
2023/08/10 | 2,335 | 2,369.5 | 2,312.5 | 2,354 | +36 | +1.6% | 328,200 |
2023/08/09 | 2,305.5 | 2,324.5 | 2,233 | 2,318 | +2.5 | +0.1% | 349,700 |
2023/08/08 | 2,315.5 | 2,322 | 2,308 | 2,315.5 | +3 | +0.1% | 111,400 |
2023/08/07 | 2,292 | 2,315 | 2,286.5 | 2,312.5 | +15.5 | +0.7% | 94,200 |
2023/08/04 | 2,297 | 2,307 | 2,288 | 2,297 | -4 | -0.2% | 122,700 |
2023/08/03 | 2,323.5 | 2,323.5 | 2,295.5 | 2,301 | -43.5 | -1.9% | 151,800 |
2023/08/02 | 2,338.5 | 2,367 | 2,332.5 | 2,344.5 | -5.5 | -0.2% | 110,100 |
2023/08/01 | 2,343.5 | 2,358.5 | 2,335 | 2,350 | +6.5 | +0.3% | 100,600 |
2023/07/31 | 2,350 | 2,350 | 2,331 | 2,343.5 | +25.5 | +1.1% | 84,600 |
2023/07/28 | 2,297 | 2,320.5 | 2,289 | 2,318 | -5 | -0.2% | 95,700 |
2023/07/27 | 2,314.5 | 2,323 | 2,298.5 | 2,323 | +11 | +0.5% | 127,000 |
2023/07/26 | 2,313 | 2,320 | 2,299 | 2,312 | -1.5 | -0.1% | 139,600 |
2023/07/25 | 2,313 | 2,325 | 2,304.5 | 2,313.5 | +6.5 | +0.3% | 95,000 |
2023/07/24 | 2,311.5 | 2,316 | 2,297 | 2,307 | +19 | +0.8% | 84,800 |
2023/07/21 | 2,282.5 | 2,300 | 2,270 | 2,288 | -9.5 | -0.4% | 123,600 |
2023/07/20 | 2,300.5 | 2,319 | 2,290 | 2,297.5 | -2 | -0.1% | 94,800 |
2023/07/19 | 2,300 | 2,303 | 2,279.5 | 2,299.5 | +15.5 | +0.7% | 139,900 |
2023/07/18 | 2,258 | 2,284.5 | 2,257 | 2,284 | +22.5 | +1% | 86,100 |
151~
200
件表示中 / 3453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 | 321,500円 | +5.0% | +56.0% | 2.74% | 16.92倍 | 0.94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 |
コクヨ | 268,200円 | +8.0% | -1.9% | 2.83% | 14.20倍 | 1.21倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
タカラトミー | 271,100円 | +11.1% | +45.3% | 1.84% | 25.05倍 | 2.53倍 |
|
玩具大手。06年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
オカムラ | 236,400円 | +3.9% | +1.0% | 3.81% | 10.65倍 | 1.30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 |
ミズノ | 753,000円 | +8.8% | +6.3% | 1.59% | 12.84倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム