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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,606 | 2,900 | 2,606 | 2,829 | +373 | +15.2% | 513,400 |
| 2024/08/05 | 2,833 | 2,833 | 2,454 | 2,456 | -589 | -19.3% | 667,000 |
| 2024/08/02 | 3,170 | 3,170 | 3,045 | 3,045 | -230 | -7% | 275,400 |
| 2024/08/01 | 3,355 | 3,370 | 3,250 | 3,275 | -125 | -3.7% | 247,700 |
| 2024/07/31 | 3,325 | 3,410 | 3,315 | 3,400 | +60 | +1.8% | 133,300 |
| 2024/07/30 | 3,340 | 3,360 | 3,305 | 3,340 | -35 | -1% | 197,100 |
| 2024/07/29 | 3,355 | 3,405 | 3,325 | 3,375 | +65 | +2% | 157,000 |
| 2024/07/26 | 3,280 | 3,340 | 3,275 | 3,310 | +15 | +0.5% | 140,100 |
| 2024/07/25 | 3,345 | 3,350 | 3,285 | 3,295 | -105 | -3.1% | 237,100 |
| 2024/07/24 | 3,425 | 3,440 | 3,385 | 3,400 | -40 | -1.2% | 181,200 |
| 2024/07/23 | 3,440 | 3,470 | 3,405 | 3,440 | -5 | -0.1% | 186,300 |
| 2024/07/22 | 3,475 | 3,485 | 3,420 | 3,445 | -25 | -0.7% | 122,600 |
| 2024/07/19 | 3,465 | 3,490 | 3,420 | 3,470 | +5 | +0.1% | 139,800 |
| 2024/07/18 | 3,505 | 3,530 | 3,465 | 3,465 | -105 | -2.9% | 132,400 |
| 2024/07/17 | 3,645 | 3,665 | 3,545 | 3,570 | -30 | -0.8% | 249,800 |
| 2024/07/16 | 3,580 | 3,600 | 3,550 | 3,600 | +70 | +2% | 181,900 |
| 2024/07/12 | 3,535 | 3,580 | 3,505 | 3,530 | -45 | -1.3% | 178,100 |
| 2024/07/11 | 3,575 | 3,600 | 3,530 | 3,575 | +45 | +1.3% | 219,900 |
| 2024/07/10 | 3,485 | 3,545 | 3,485 | 3,530 | +45 | +1.3% | 247,300 |
| 2024/07/09 | 3,545 | 3,555 | 3,485 | 3,485 | +65 | +1.9% | 228,600 |
| 2024/07/08 | 3,435 | 3,455 | 3,405 | 3,420 | +10 | +0.3% | 145,800 |
| 2024/07/05 | 3,415 | 3,435 | 3,385 | 3,410 | -45 | -1.3% | 131,700 |
| 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 |
251～
300
件表示中 / 3763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 | 318,500円 | +0.3% | -8.0% | 3.45% | 11.59倍 | 0.85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 |
| タカラトミー | 352,800円 | +3.9% | -9.3% | 1.81% | 22.34倍 | 2.94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 | 239,600円 | +4.9% | +11.5% | 4.34% | 9.95倍 | 1.23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 |
| ピジョン | 175,900円 | +5.3% | -2.9% | 4.32% | 25.05倍 | 2.69倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ミズノ | 267,600円 | +8.2% | +7.7% | 1.87% | 12.45倍 | 1.31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
