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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 3,465 | 3,490 | 3,420 | 3,455 | -10 | -0.3% | 202,400 |
| 2024/07/03 | 3,445 | 3,480 | 3,420 | 3,465 | +25 | +0.7% | 167,200 |
| 2024/07/02 | 3,420 | 3,470 | 3,380 | 3,440 | -5 | -0.1% | 280,500 |
| 2024/07/01 | 3,410 | 3,455 | 3,390 | 3,445 | +30 | +0.9% | 238,200 |
| 2024/06/28 | 3,390 | 3,430 | 3,375 | 3,415 | +40 | +1.2% | 249,400 |
| 2024/06/27 | 3,320 | 3,380 | 3,295 | 3,375 | +45 | +1.4% | 246,800 |
| 2024/06/26 | 3,300 | 3,360 | 3,275 | 3,330 | +5 | +0.2% | 161,600 |
| 2024/06/25 | 3,310 | 3,330 | 3,270 | 3,325 | +10 | +0.3% | 223,100 |
| 2024/06/24 | 3,290 | 3,340 | 3,285 | 3,315 | +20 | +0.6% | 181,100 |
| 2024/06/21 | 3,260 | 3,330 | 3,245 | 3,295 | +15 | +0.5% | 351,100 |
| 2024/06/20 | 3,275 | 3,300 | 3,235 | 3,280 | +5 | +0.2% | 129,600 |
| 2024/06/19 | 3,310 | 3,340 | 3,260 | 3,275 | -10 | -0.3% | 112,400 |
| 2024/06/18 | 3,285 | 3,315 | 3,260 | 3,285 | +25 | +0.8% | 118,600 |
| 2024/06/17 | 3,210 | 3,270 | 3,175 | 3,260 | +20 | +0.6% | 172,100 |
| 2024/06/14 | 3,145 | 3,255 | 3,140 | 3,240 | +90 | +2.9% | 236,000 |
| 2024/06/13 | 3,225 | 3,245 | 3,145 | 3,150 | -55 | -1.7% | 190,100 |
| 2024/06/12 | 3,210 | 3,225 | 3,185 | 3,205 | +5 | +0.2% | 116,900 |
| 2024/06/11 | 3,195 | 3,225 | 3,160 | 3,200 | -30 | -0.9% | 259,500 |
| 2024/06/10 | 3,195 | 3,235 | 3,190 | 3,230 | +15 | +0.5% | 127,300 |
| 2024/06/07 | 3,195 | 3,240 | 3,190 | 3,215 | +30 | +0.9% | 194,600 |
| 2024/06/06 | 3,205 | 3,230 | 3,160 | 3,185 | -15 | -0.5% | 221,200 |
| 2024/06/05 | 3,265 | 3,265 | 3,170 | 3,200 | -95 | -2.9% | 192,100 |
| 2024/06/04 | 3,310 | 3,345 | 3,270 | 3,295 | +10 | +0.3% | 216,800 |
| 2024/06/03 | 3,275 | 3,315 | 3,270 | 3,285 | +40 | +1.2% | 183,400 |
| 2024/05/31 | 3,205 | 3,250 | 3,165 | 3,245 | +85 | +2.7% | 252,700 |
| 2024/05/30 | 3,115 | 3,185 | 3,080 | 3,160 | -95 | -2.9% | 397,000 |
| 2024/05/29 | 3,240 | 3,280 | 3,235 | 3,255 | +40 | +1.2% | 182,000 |
| 2024/05/28 | 3,220 | 3,245 | 3,200 | 3,215 | -25 | -0.8% | 105,900 |
| 2024/05/27 | 3,315 | 3,325 | 3,235 | 3,240 | -45 | -1.4% | 145,500 |
| 2024/05/24 | 3,260 | 3,330 | 3,230 | 3,285 | -40 | -1.2% | 214,900 |
| 2024/05/23 | 3,300 | 3,355 | 3,230 | 3,325 | +60 | +1.8% | 267,500 |
| 2024/05/22 | 3,295 | 3,330 | 3,250 | 3,265 | -60 | -1.8% | 138,800 |
| 2024/05/21 | 3,325 | 3,370 | 3,285 | 3,325 | +70 | +2.2% | 188,200 |
| 2024/05/20 | 3,220 | 3,275 | 3,220 | 3,255 | +35 | +1.1% | 111,700 |
| 2024/05/17 | 3,225 | 3,230 | 3,170 | 3,220 | -20 | -0.6% | 152,400 |
| 2024/05/16 | 3,240 | 3,260 | 3,175 | 3,240 | +10 | +0.3% | 228,000 |
| 2024/05/15 | 3,225 | 3,265 | 3,220 | 3,230 | +15 | +0.5% | 175,100 |
| 2024/05/14 | 3,250 | 3,250 | 3,145 | 3,215 | -20 | -0.6% | 188,400 |
| 2024/05/13 | 3,270 | 3,280 | 3,190 | 3,235 | -75 | -2.3% | 369,300 |
| 2024/05/10 | 3,400 | 3,430 | 3,265 | 3,310 | -145 | -4.2% | 538,800 |
| 2024/05/09 | 3,435 | 3,555 | 3,380 | 3,455 | +5 | +0.1% | 849,100 |
| 2024/05/08 | 3,160 | 3,490 | 3,130 | 3,450 | +260 | +8.2% | 830,500 |
| 2024/05/07 | 3,175 | 3,190 | 3,135 | 3,190 | +60 | +1.9% | 157,800 |
| 2024/05/02 | 3,140 | 3,150 | 3,120 | 3,130 | +5 | +0.2% | 52,100 |
| 2024/05/01 | 3,125 | 3,150 | 3,095 | 3,125 | -25 | -0.8% | 101,200 |
| 2024/04/30 | 3,140 | 3,160 | 3,095 | 3,150 | +65 | +2.1% | 139,700 |
| 2024/04/26 | 3,055 | 3,105 | 3,040 | 3,085 | +35 | +1.1% | 136,800 |
| 2024/04/25 | 3,080 | 3,090 | 3,050 | 3,050 | -35 | -1.1% | 94,600 |
| 2024/04/24 | 3,045 | 3,110 | 3,045 | 3,085 | +35 | +1.1% | 110,200 |
| 2024/04/23 | 3,045 | 3,085 | 3,030 | 3,050 | ±0 | ±0% | 99,100 |
201～
250
件表示中 / 3691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 | 271,100円 | +14.4% | +121.0% | 3.69% | 13.04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 | 253,600円 | +8.8% | +6.3% | 1.97% | 12.97倍 | 1.28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 | 198,600円 | +6.4% | -2.8% | 4.53% | 9.40倍 | 1.09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 | 394,200円 | +5.4% | -5.5% | 2.97% | 10.48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 | 251,100円 | +8.3% | +22.2% | 2.59% | 11.69倍 | 0.93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
