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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,696 | 1,700 | 1,662 | 1,664 | -14 | -0.8% | 184,700 |
| 2012/03/30 | 1,689 | 1,690 | 1,675 | 1,678 | -16 | -0.9% | 159,600 |
| 2012/03/29 | 1,715 | 1,715 | 1,672 | 1,694 | -21 | -1.2% | 246,500 |
| 2012/03/28 | 1,687 | 1,722 | 1,669 | 1,715 | +8 | +0.5% | 242,600 |
| 2012/03/27 | 1,688 | 1,709 | 1,682 | 1,707 | +39 | +2.3% | 176,000 |
| 2012/03/26 | 1,683 | 1,685 | 1,667 | 1,668 | +9 | +0.5% | 137,200 |
| 2012/03/23 | 1,667 | 1,678 | 1,655 | 1,659 | -14 | -0.8% | 142,900 |
| 2012/03/22 | 1,682 | 1,707 | 1,669 | 1,673 | -30 | -1.8% | 273,300 |
| 2012/03/21 | 1,740 | 1,741 | 1,701 | 1,703 | -49 | -2.8% | 209,800 |
| 2012/03/19 | 1,750 | 1,765 | 1,750 | 1,752 | +8 | +0.5% | 224,000 |
| 2012/03/16 | 1,722 | 1,744 | 1,711 | 1,744 | +15 | +0.9% | 167,400 |
| 2012/03/15 | 1,730 | 1,750 | 1,726 | 1,729 | +12 | +0.7% | 184,200 |
| 2012/03/14 | 1,716 | 1,734 | 1,714 | 1,717 | +45 | +2.7% | 193,300 |
| 2012/03/13 | 1,693 | 1,706 | 1,672 | 1,672 | -18 | -1.1% | 188,500 |
| 2012/03/12 | 1,700 | 1,710 | 1,685 | 1,690 | +1 | +0.1% | 196,000 |
| 2012/03/09 | 1,664 | 1,706 | 1,655 | 1,689 | +43 | +2.6% | 238,100 |
| 2012/03/08 | 1,659 | 1,660 | 1,622 | 1,646 | +19 | +1.2% | 179,600 |
| 2012/03/07 | 1,586 | 1,629 | 1,577 | 1,627 | -6 | -0.4% | 294,800 |
| 2012/03/06 | 1,650 | 1,663 | 1,621 | 1,633 | -22 | -1.3% | 247,800 |
| 2012/03/05 | 1,661 | 1,693 | 1,652 | 1,655 | -15 | -0.9% | 199,200 |
| 2012/03/02 | 1,673 | 1,688 | 1,650 | 1,670 | +22 | +1.3% | 255,900 |
| 2012/03/01 | 1,690 | 1,708 | 1,634 | 1,648 | -14 | -0.8% | 334,000 |
| 2012/02/29 | 1,729 | 1,729 | 1,660 | 1,662 | -64 | -3.7% | 498,100 |
| 2012/02/28 | 1,720 | 1,732 | 1,673 | 1,726 | -18 | -1% | 293,200 |
| 2012/02/27 | 1,758 | 1,767 | 1,735 | 1,744 | -14 | -0.8% | 413,100 |
| 2012/02/24 | 1,701 | 1,786 | 1,700 | 1,758 | +83 | +5% | 847,500 |
| 2012/02/23 | 1,663 | 1,686 | 1,645 | 1,675 | +29 | +1.8% | 205,200 |
| 2012/02/22 | 1,643 | 1,660 | 1,626 | 1,646 | +22 | +1.4% | 144,900 |
| 2012/02/21 | 1,629 | 1,653 | 1,609 | 1,624 | -4 | -0.2% | 189,100 |
| 2012/02/20 | 1,630 | 1,644 | 1,619 | 1,628 | +26 | +1.6% | 193,400 |
| 2012/02/17 | 1,580 | 1,608 | 1,576 | 1,602 | +31 | +2% | 276,700 |
| 2012/02/16 | 1,550 | 1,580 | 1,542 | 1,571 | -12 | -0.8% | 290,200 |
| 2012/02/15 | 1,575 | 1,592 | 1,567 | 1,583 | +24 | +1.5% | 238,800 |
| 2012/02/14 | 1,562 | 1,567 | 1,534 | 1,559 | -4 | -0.3% | 269,600 |
| 2012/02/13 | 1,580 | 1,586 | 1,562 | 1,563 | -35 | -2.2% | 328,100 |
| 2012/02/10 | 1,551 | 1,618 | 1,548 | 1,598 | +76 | +5% | 541,000 |
| 2012/02/09 | 1,557 | 1,561 | 1,516 | 1,522 | -44 | -2.8% | 423,900 |
| 2012/02/08 | 1,537 | 1,566 | 1,531 | 1,566 | +23 | +1.5% | 173,900 |
| 2012/02/07 | 1,528 | 1,555 | 1,528 | 1,543 | +21 | +1.4% | 197,300 |
| 2012/02/06 | 1,512 | 1,526 | 1,508 | 1,522 | +18 | +1.2% | 165,200 |
| 2012/02/03 | 1,544 | 1,556 | 1,500 | 1,504 | -53 | -3.4% | 335,600 |
| 2012/02/02 | 1,498 | 1,565 | 1,488 | 1,557 | +72 | +4.8% | 500,500 |
| 2012/02/01 | 1,462 | 1,485 | 1,458 | 1,485 | +37 | +2.6% | 139,000 |
| 2012/01/31 | 1,483 | 1,489 | 1,447 | 1,448 | -24 | -1.6% | 257,600 |
| 2012/01/30 | 1,467 | 1,490 | 1,454 | 1,472 | +20 | +1.4% | 257,700 |
| 2012/01/27 | 1,486 | 1,509 | 1,433 | 1,452 | -43 | -2.9% | 397,200 |
| 2012/01/26 | 1,541 | 1,541 | 1,490 | 1,495 | -40 | -2.6% | 316,900 |
| 2012/01/25 | 1,514 | 1,544 | 1,511 | 1,535 | +25 | +1.7% | 213,800 |
| 2012/01/24 | 1,480 | 1,513 | 1,477 | 1,510 | +21 | +1.4% | 315,000 |
| 2012/01/23 | 1,499 | 1,501 | 1,479 | 1,489 | +3 | +0.2% | 225,600 |
3201～
3250
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
