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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,802 | 1,839 | 1,800 | 1,836 | +39 | +2.2% | 319,700 |
| 2010/10/26 | 1,808 | 1,815 | 1,794 | 1,797 | -30 | -1.6% | 260,100 |
| 2010/10/25 | 1,847 | 1,847 | 1,812 | 1,827 | -9 | -0.5% | 223,300 |
| 2010/10/22 | 1,829 | 1,849 | 1,818 | 1,836 | -14 | -0.8% | 307,900 |
| 2010/10/21 | 1,862 | 1,875 | 1,832 | 1,850 | -17 | -0.9% | 287,400 |
| 2010/10/20 | 1,872 | 1,885 | 1,843 | 1,867 | -22 | -1.2% | 376,000 |
| 2010/10/19 | 1,908 | 1,935 | 1,872 | 1,889 | +37 | +2% | 496,900 |
| 2010/10/18 | 1,869 | 1,871 | 1,846 | 1,852 | -1 | -0.1% | 205,100 |
| 2010/10/15 | 1,865 | 1,869 | 1,838 | 1,853 | -33 | -1.7% | 234,900 |
| 2010/10/14 | 1,877 | 1,898 | 1,876 | 1,886 | +40 | +2.2% | 223,200 |
| 2010/10/13 | 1,856 | 1,875 | 1,844 | 1,846 | +14 | +0.8% | 330,400 |
| 2010/10/12 | 1,887 | 1,890 | 1,820 | 1,832 | -58 | -3.1% | 220,200 |
| 2010/10/08 | 1,892 | 1,910 | 1,888 | 1,890 | +8 | +0.4% | 357,200 |
| 2010/10/07 | 1,879 | 1,893 | 1,872 | 1,882 | -1 | -0.1% | 225,800 |
| 2010/10/06 | 1,865 | 1,888 | 1,855 | 1,883 | +18 | +1% | 237,000 |
| 2010/10/05 | 1,848 | 1,885 | 1,833 | 1,865 | -5 | -0.3% | 344,700 |
| 2010/10/04 | 1,853 | 1,895 | 1,840 | 1,870 | +2 | +0.1% | 212,900 |
| 2010/10/01 | 1,869 | 1,882 | 1,842 | 1,868 | +29 | +1.6% | 457,200 |
| 2010/09/30 | 1,898 | 1,912 | 1,837 | 1,839 | -78 | -4.1% | 581,700 |
| 2010/09/29 | 1,883 | 1,924 | 1,881 | 1,917 | +50 | +2.7% | 630,400 |
| 2010/09/28 | 1,850 | 1,877 | 1,850 | 1,867 | +8 | +0.4% | 286,100 |
| 2010/09/27 | 1,843 | 1,862 | 1,830 | 1,859 | +44 | +2.4% | 272,600 |
| 2010/09/24 | 1,826 | 1,840 | 1,804 | 1,815 | -34 | -1.8% | 329,400 |
| 2010/09/22 | 1,855 | 1,864 | 1,839 | 1,849 | -19 | -1% | 259,200 |
| 2010/09/21 | 1,900 | 1,905 | 1,858 | 1,868 | -23 | -1.2% | 214,900 |
| 2010/09/17 | 1,900 | 1,914 | 1,875 | 1,891 | +18 | +1% | 470,700 |
| 2010/09/16 | 1,869 | 1,874 | 1,840 | 1,873 | +24 | +1.3% | 399,500 |
| 2010/09/15 | 1,820 | 1,860 | 1,801 | 1,849 | +30 | +1.6% | 275,800 |
| 2010/09/14 | 1,850 | 1,860 | 1,817 | 1,819 | -30 | -1.6% | 221,500 |
| 2010/09/13 | 1,840 | 1,862 | 1,840 | 1,849 | +25 | +1.4% | 315,100 |
| 2010/09/10 | 1,815 | 1,830 | 1,799 | 1,824 | +18 | +1% | 365,700 |
| 2010/09/09 | 1,805 | 1,813 | 1,789 | 1,806 | +21 | +1.2% | 228,800 |
| 2010/09/08 | 1,792 | 1,796 | 1,767 | 1,785 | -33 | -1.8% | 256,800 |
| 2010/09/07 | 1,778 | 1,819 | 1,777 | 1,818 | +19 | +1.1% | 334,900 |
| 2010/09/06 | 1,792 | 1,806 | 1,776 | 1,799 | +17 | +1% | 294,600 |
| 2010/09/03 | 1,750 | 1,789 | 1,740 | 1,782 | +45 | +2.6% | 396,400 |
| 2010/09/02 | 1,750 | 1,769 | 1,720 | 1,737 | +9 | +0.5% | 211,000 |
| 2010/09/01 | 1,707 | 1,733 | 1,691 | 1,728 | +21 | +1.2% | 285,800 |
| 2010/08/31 | 1,757 | 1,760 | 1,704 | 1,707 | -62 | -3.5% | 320,800 |
| 2010/08/30 | 1,799 | 1,809 | 1,763 | 1,769 | -21 | -1.2% | 443,700 |
| 2010/08/27 | 1,725 | 1,792 | 1,721 | 1,790 | +61 | +3.5% | 750,100 |
| 2010/08/26 | 1,742 | 1,794 | 1,717 | 1,729 | +16 | +0.9% | 965,300 |
| 2010/08/25 | 1,685 | 1,752 | 1,668 | 1,713 | +14 | +0.8% | 785,800 |
| 2010/08/24 | 1,686 | 1,701 | 1,662 | 1,699 | ±0 | ±0% | 292,800 |
| 2010/08/23 | 1,712 | 1,712 | 1,691 | 1,699 | -10 | -0.6% | 205,600 |
| 2010/08/20 | 1,688 | 1,715 | 1,681 | 1,709 | -4 | -0.2% | 333,600 |
| 2010/08/19 | 1,701 | 1,723 | 1,697 | 1,713 | +3 | +0.2% | 233,000 |
| 2010/08/18 | 1,710 | 1,719 | 1,691 | 1,710 | ±0 | ±0% | 228,200 |
| 2010/08/17 | 1,644 | 1,720 | 1,644 | 1,710 | +35 | +2.1% | 452,900 |
| 2010/08/16 | 1,640 | 1,683 | 1,630 | 1,675 | +27 | +1.6% | 280,800 |
3551～
3600
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
