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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,750 | 1,791 | 1,735 | 1,759 | +26 | +1.5% | 308,800 |
| 2013/04/05 | 1,808 | 1,818 | 1,727 | 1,733 | -35 | -2% | 466,200 |
| 2013/04/04 | 1,703 | 1,768 | 1,681 | 1,768 | +32 | +1.8% | 265,900 |
| 2013/04/03 | 1,702 | 1,737 | 1,697 | 1,736 | +34 | +2% | 218,200 |
| 2013/04/02 | 1,731 | 1,731 | 1,684 | 1,702 | -42 | -2.4% | 215,300 |
| 2013/04/01 | 1,747 | 1,779 | 1,744 | 1,744 | -20 | -1.1% | 194,300 |
| 2013/03/29 | 1,791 | 1,794 | 1,748 | 1,764 | -26 | -1.5% | 261,700 |
| 2013/03/28 | 1,811 | 1,816 | 1,771 | 1,790 | -31 | -1.7% | 215,300 |
| 2013/03/27 | 1,833 | 1,834 | 1,787 | 1,821 | -12 | -0.7% | 420,500 |
| 2013/03/26 | 1,865 | 1,866 | 1,795 | 1,833 | -44 | -2.3% | 494,200 |
| 2013/03/25 | 1,894 | 1,912 | 1,847 | 1,877 | +16 | +0.9% | 481,100 |
| 2013/03/22 | 1,904 | 1,916 | 1,861 | 1,861 | -60 | -3.1% | 204,500 |
| 2013/03/21 | 1,896 | 1,933 | 1,891 | 1,921 | +39 | +2.1% | 324,900 |
| 2013/03/19 | 1,865 | 1,900 | 1,865 | 1,882 | +22 | +1.2% | 239,400 |
| 2013/03/18 | 1,861 | 1,865 | 1,846 | 1,860 | -27 | -1.4% | 189,800 |
| 2013/03/15 | 1,869 | 1,887 | 1,847 | 1,887 | +22 | +1.2% | 639,300 |
| 2013/03/14 | 1,870 | 1,873 | 1,843 | 1,865 | +8 | +0.4% | 155,000 |
| 2013/03/13 | 1,856 | 1,879 | 1,840 | 1,857 | +2 | +0.1% | 237,400 |
| 2013/03/12 | 1,860 | 1,864 | 1,835 | 1,855 | +5 | +0.3% | 284,800 |
| 2013/03/11 | 1,859 | 1,867 | 1,836 | 1,850 | +7 | +0.4% | 177,800 |
| 2013/03/08 | 1,853 | 1,887 | 1,835 | 1,843 | +18 | +1% | 477,400 |
| 2013/03/07 | 1,790 | 1,865 | 1,788 | 1,825 | +52 | +2.9% | 573,100 |
| 2013/03/06 | 1,785 | 1,817 | 1,767 | 1,773 | +14 | +0.8% | 385,300 |
| 2013/03/05 | 1,718 | 1,794 | 1,710 | 1,759 | +71 | +4.2% | 664,100 |
| 2013/03/04 | 1,672 | 1,718 | 1,661 | 1,688 | +56 | +3.4% | 712,500 |
| 2013/03/01 | 1,620 | 1,638 | 1,582 | 1,632 | +12 | +0.7% | 309,000 |
| 2013/02/28 | 1,633 | 1,640 | 1,591 | 1,620 | -25 | -1.5% | 338,600 |
| 2013/02/27 | 1,658 | 1,660 | 1,602 | 1,645 | -16 | -1% | 221,400 |
| 2013/02/26 | 1,646 | 1,678 | 1,631 | 1,661 | -2 | -0.1% | 166,500 |
| 2013/02/25 | 1,698 | 1,702 | 1,655 | 1,663 | -17 | -1% | 240,800 |
| 2013/02/22 | 1,659 | 1,684 | 1,643 | 1,680 | -3 | -0.2% | 143,300 |
| 2013/02/21 | 1,687 | 1,704 | 1,662 | 1,683 | +5 | +0.3% | 170,000 |
| 2013/02/20 | 1,692 | 1,699 | 1,668 | 1,678 | -9 | -0.5% | 124,300 |
| 2013/02/19 | 1,656 | 1,693 | 1,654 | 1,687 | +31 | +1.9% | 146,600 |
| 2013/02/18 | 1,648 | 1,672 | 1,646 | 1,656 | +9 | +0.5% | 148,300 |
| 2013/02/15 | 1,642 | 1,660 | 1,622 | 1,647 | +5 | +0.3% | 155,400 |
| 2013/02/14 | 1,625 | 1,662 | 1,613 | 1,642 | +25 | +1.5% | 199,000 |
| 2013/02/13 | 1,640 | 1,655 | 1,609 | 1,617 | -44 | -2.6% | 227,200 |
| 2013/02/12 | 1,687 | 1,692 | 1,643 | 1,661 | +11 | +0.7% | 155,000 |
| 2013/02/08 | 1,652 | 1,672 | 1,641 | 1,650 | -23 | -1.4% | 134,300 |
| 2013/02/07 | 1,658 | 1,680 | 1,653 | 1,673 | +4 | +0.2% | 166,800 |
| 2013/02/06 | 1,652 | 1,677 | 1,644 | 1,669 | +47 | +2.9% | 221,100 |
| 2013/02/05 | 1,647 | 1,668 | 1,622 | 1,622 | -52 | -3.1% | 181,800 |
| 2013/02/04 | 1,698 | 1,700 | 1,664 | 1,674 | -5 | -0.3% | 133,400 |
| 2013/02/01 | 1,691 | 1,710 | 1,677 | 1,679 | -9 | -0.5% | 85,900 |
| 2013/01/31 | 1,694 | 1,694 | 1,660 | 1,688 | -5 | -0.3% | 101,600 |
| 2013/01/30 | 1,661 | 1,695 | 1,657 | 1,693 | +53 | +3.2% | 172,200 |
| 2013/01/29 | 1,640 | 1,660 | 1,635 | 1,640 | -6 | -0.4% | 98,300 |
| 2013/01/28 | 1,667 | 1,674 | 1,645 | 1,646 | -4 | -0.2% | 132,300 |
| 2013/01/25 | 1,627 | 1,650 | 1,624 | 1,650 | +49 | +3.1% | 191,500 |
2951～
3000
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
