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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,890 | 1,898 | 1,843 | 1,848 | -38 | -2% | 123,700 |
| 2013/08/29 | 1,880 | 1,890 | 1,865 | 1,886 | +1 | +0.1% | 93,800 |
| 2013/08/28 | 1,880 | 1,894 | 1,868 | 1,885 | -35 | -1.8% | 96,300 |
| 2013/08/27 | 1,936 | 1,936 | 1,906 | 1,920 | -15 | -0.8% | 125,100 |
| 2013/08/26 | 1,925 | 1,948 | 1,922 | 1,935 | +18 | +0.9% | 152,400 |
| 2013/08/23 | 1,924 | 1,935 | 1,904 | 1,917 | +10 | +0.5% | 134,300 |
| 2013/08/22 | 1,900 | 1,912 | 1,864 | 1,907 | -12 | -0.6% | 165,100 |
| 2013/08/21 | 1,911 | 1,937 | 1,897 | 1,919 | +8 | +0.4% | 123,100 |
| 2013/08/20 | 1,932 | 1,945 | 1,909 | 1,911 | -22 | -1.1% | 113,600 |
| 2013/08/19 | 1,932 | 1,958 | 1,912 | 1,933 | +5 | +0.3% | 154,000 |
| 2013/08/16 | 1,898 | 1,943 | 1,898 | 1,928 | ±0 | ±0% | 175,000 |
| 2013/08/15 | 1,933 | 1,960 | 1,916 | 1,928 | -4 | -0.2% | 191,300 |
| 2013/08/14 | 1,923 | 1,950 | 1,907 | 1,932 | +22 | +1.2% | 145,900 |
| 2013/08/13 | 1,875 | 1,917 | 1,875 | 1,910 | +60 | +3.2% | 134,100 |
| 2013/08/12 | 1,840 | 1,871 | 1,808 | 1,850 | -1 | -0.1% | 136,900 |
| 2013/08/09 | 1,849 | 1,870 | 1,838 | 1,851 | +1 | +0.1% | 114,300 |
| 2013/08/08 | 1,874 | 1,906 | 1,841 | 1,850 | -46 | -2.4% | 184,300 |
| 2013/08/07 | 1,929 | 2,000 | 1,890 | 1,896 | -41 | -2.1% | 220,600 |
| 2013/08/06 | 1,918 | 1,944 | 1,904 | 1,937 | +23 | +1.2% | 140,400 |
| 2013/08/05 | 1,921 | 1,927 | 1,861 | 1,914 | -7 | -0.4% | 109,900 |
| 2013/08/02 | 1,900 | 1,923 | 1,878 | 1,921 | +22 | +1.2% | 133,500 |
| 2013/08/01 | 1,858 | 1,899 | 1,842 | 1,899 | +49 | +2.6% | 115,700 |
| 2013/07/31 | 1,861 | 1,871 | 1,833 | 1,850 | -11 | -0.6% | 115,700 |
| 2013/07/30 | 1,824 | 1,868 | 1,824 | 1,861 | +29 | +1.6% | 97,800 |
| 2013/07/29 | 1,858 | 1,890 | 1,830 | 1,832 | -63 | -3.3% | 117,900 |
| 2013/07/26 | 1,906 | 1,908 | 1,879 | 1,895 | -39 | -2% | 122,100 |
| 2013/07/25 | 1,965 | 1,976 | 1,925 | 1,934 | -24 | -1.2% | 159,200 |
| 2013/07/24 | 1,956 | 1,975 | 1,940 | 1,958 | -6 | -0.3% | 88,400 |
| 2013/07/23 | 1,947 | 2,012 | 1,940 | 1,964 | +53 | +2.8% | 437,200 |
| 2013/07/22 | 1,931 | 1,941 | 1,905 | 1,911 | +1 | +0.1% | 150,600 |
| 2013/07/19 | 1,944 | 1,963 | 1,902 | 1,910 | -17 | -0.9% | 245,000 |
| 2013/07/18 | 1,921 | 1,941 | 1,900 | 1,927 | +6 | +0.3% | 265,400 |
| 2013/07/17 | 1,894 | 1,931 | 1,875 | 1,921 | +21 | +1.1% | 233,500 |
| 2013/07/16 | 1,887 | 1,915 | 1,887 | 1,900 | +28 | +1.5% | 206,300 |
| 2013/07/12 | 1,855 | 1,880 | 1,855 | 1,872 | +34 | +1.8% | 148,700 |
| 2013/07/11 | 1,845 | 1,879 | 1,817 | 1,838 | -4 | -0.2% | 191,500 |
| 2013/07/10 | 1,833 | 1,855 | 1,821 | 1,842 | +16 | +0.9% | 163,500 |
| 2013/07/09 | 1,809 | 1,827 | 1,802 | 1,826 | +35 | +2% | 137,600 |
| 2013/07/08 | 1,815 | 1,837 | 1,790 | 1,791 | -4 | -0.2% | 192,000 |
| 2013/07/05 | 1,778 | 1,796 | 1,768 | 1,795 | +22 | +1.2% | 121,400 |
| 2013/07/04 | 1,798 | 1,807 | 1,766 | 1,773 | -50 | -2.7% | 116,700 |
| 2013/07/03 | 1,805 | 1,837 | 1,804 | 1,823 | +24 | +1.3% | 152,800 |
| 2013/07/02 | 1,784 | 1,799 | 1,768 | 1,799 | +17 | +1% | 108,300 |
| 2013/07/01 | 1,789 | 1,789 | 1,750 | 1,782 | -9 | -0.5% | 161,000 |
| 2013/06/28 | 1,720 | 1,818 | 1,719 | 1,791 | +94 | +5.5% | 461,200 |
| 2013/06/27 | 1,712 | 1,724 | 1,676 | 1,697 | +12 | +0.7% | 449,600 |
| 2013/06/26 | 1,702 | 1,712 | 1,674 | 1,685 | -5 | -0.3% | 172,400 |
| 2013/06/25 | 1,746 | 1,746 | 1,657 | 1,690 | -48 | -2.8% | 248,500 |
| 2013/06/24 | 1,728 | 1,760 | 1,718 | 1,738 | +41 | +2.4% | 254,400 |
| 2013/06/21 | 1,690 | 1,703 | 1,655 | 1,697 | -29 | -1.7% | 365,100 |
2851～
2900
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
