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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,539 | 1,548 | 1,526 | 1,539 | -18 | -1.2% | 109,800 |
| 2012/08/23 | 1,557 | 1,563 | 1,530 | 1,557 | -6 | -0.4% | 169,600 |
| 2012/08/22 | 1,563 | 1,586 | 1,546 | 1,563 | +1 | +0.1% | 139,400 |
| 2012/08/21 | 1,553 | 1,573 | 1,541 | 1,562 | -4 | -0.3% | 221,700 |
| 2012/08/20 | 1,547 | 1,585 | 1,540 | 1,566 | +23 | +1.5% | 293,400 |
| 2012/08/17 | 1,528 | 1,554 | 1,525 | 1,543 | +18 | +1.2% | 175,600 |
| 2012/08/16 | 1,494 | 1,530 | 1,492 | 1,525 | +46 | +3.1% | 273,800 |
| 2012/08/15 | 1,506 | 1,506 | 1,463 | 1,479 | -22 | -1.5% | 201,200 |
| 2012/08/14 | 1,489 | 1,507 | 1,478 | 1,501 | +19 | +1.3% | 233,400 |
| 2012/08/13 | 1,492 | 1,503 | 1,473 | 1,482 | -13 | -0.9% | 179,500 |
| 2012/08/10 | 1,503 | 1,506 | 1,483 | 1,495 | -7 | -0.5% | 146,900 |
| 2012/08/09 | 1,460 | 1,507 | 1,460 | 1,502 | +43 | +2.9% | 318,800 |
| 2012/08/08 | 1,441 | 1,465 | 1,436 | 1,459 | +40 | +2.8% | 238,200 |
| 2012/08/07 | 1,390 | 1,423 | 1,378 | 1,419 | +27 | +1.9% | 126,900 |
| 2012/08/06 | 1,380 | 1,408 | 1,380 | 1,392 | +27 | +2% | 106,000 |
| 2012/08/03 | 1,372 | 1,375 | 1,360 | 1,365 | -26 | -1.9% | 122,500 |
| 2012/08/02 | 1,390 | 1,410 | 1,383 | 1,391 | -2 | -0.1% | 97,900 |
| 2012/08/01 | 1,426 | 1,426 | 1,383 | 1,393 | -37 | -2.6% | 163,400 |
| 2012/07/31 | 1,425 | 1,440 | 1,411 | 1,430 | +15 | +1.1% | 144,600 |
| 2012/07/30 | 1,403 | 1,428 | 1,403 | 1,415 | +30 | +2.2% | 203,500 |
| 2012/07/27 | 1,373 | 1,387 | 1,360 | 1,385 | +29 | +2.1% | 149,700 |
| 2012/07/26 | 1,338 | 1,363 | 1,332 | 1,356 | +21 | +1.6% | 161,500 |
| 2012/07/25 | 1,356 | 1,356 | 1,327 | 1,335 | -29 | -2.1% | 204,500 |
| 2012/07/24 | 1,343 | 1,366 | 1,343 | 1,364 | +21 | +1.6% | 241,200 |
| 2012/07/23 | 1,361 | 1,376 | 1,343 | 1,343 | -37 | -2.7% | 236,700 |
| 2012/07/20 | 1,361 | 1,391 | 1,361 | 1,380 | +27 | +2% | 379,300 |
| 2012/07/19 | 1,327 | 1,363 | 1,327 | 1,353 | +34 | +2.6% | 191,400 |
| 2012/07/18 | 1,337 | 1,345 | 1,310 | 1,319 | -6 | -0.5% | 168,600 |
| 2012/07/17 | 1,329 | 1,342 | 1,316 | 1,325 | -6 | -0.5% | 321,300 |
| 2012/07/13 | 1,326 | 1,343 | 1,325 | 1,331 | -4 | -0.3% | 230,800 |
| 2012/07/12 | 1,335 | 1,348 | 1,328 | 1,335 | +1 | +0.1% | 302,400 |
| 2012/07/11 | 1,345 | 1,355 | 1,324 | 1,334 | -21 | -1.5% | 147,100 |
| 2012/07/10 | 1,365 | 1,380 | 1,351 | 1,355 | -10 | -0.7% | 221,300 |
| 2012/07/09 | 1,385 | 1,392 | 1,362 | 1,365 | -31 | -2.2% | 196,800 |
| 2012/07/06 | 1,401 | 1,416 | 1,386 | 1,396 | -5 | -0.4% | 255,400 |
| 2012/07/05 | 1,400 | 1,415 | 1,392 | 1,401 | -3 | -0.2% | 168,900 |
| 2012/07/04 | 1,401 | 1,430 | 1,398 | 1,404 | ±0 | ±0% | 249,900 |
| 2012/07/03 | 1,408 | 1,427 | 1,399 | 1,404 | -3 | -0.2% | 175,700 |
| 2012/07/02 | 1,422 | 1,432 | 1,402 | 1,407 | -6 | -0.4% | 180,900 |
| 2012/06/29 | 1,372 | 1,421 | 1,367 | 1,413 | +14 | +1% | 267,500 |
| 2012/06/28 | 1,413 | 1,421 | 1,387 | 1,399 | -1 | -0.1% | 145,900 |
| 2012/06/27 | 1,404 | 1,404 | 1,380 | 1,400 | +3 | +0.2% | 191,100 |
| 2012/06/26 | 1,407 | 1,431 | 1,388 | 1,397 | -27 | -1.9% | 106,800 |
| 2012/06/25 | 1,468 | 1,468 | 1,424 | 1,424 | -34 | -2.3% | 132,500 |
| 2012/06/22 | 1,436 | 1,458 | 1,425 | 1,458 | +1 | +0.1% | 149,400 |
| 2012/06/21 | 1,449 | 1,472 | 1,436 | 1,457 | +13 | +0.9% | 128,300 |
| 2012/06/20 | 1,433 | 1,454 | 1,431 | 1,444 | +24 | +1.7% | 166,200 |
| 2012/06/19 | 1,425 | 1,442 | 1,419 | 1,420 | -2 | -0.1% | 171,000 |
| 2012/06/18 | 1,411 | 1,433 | 1,408 | 1,422 | +41 | +3% | 145,900 |
| 2012/06/15 | 1,410 | 1,420 | 1,366 | 1,381 | -27 | -1.9% | 377,400 |
3101～
3150
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
