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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,618 | 1,655 | 1,612 | 1,648 | +12 | +0.7% | 325,900 |
| 2010/08/12 | 1,666 | 1,666 | 1,616 | 1,636 | -52 | -3.1% | 582,600 |
| 2010/08/11 | 1,710 | 1,718 | 1,684 | 1,688 | -30 | -1.7% | 454,000 |
| 2010/08/10 | 1,743 | 1,802 | 1,716 | 1,718 | +46 | +2.8% | 827,800 |
| 2010/08/09 | 1,674 | 1,676 | 1,643 | 1,672 | -6 | -0.4% | 177,600 |
| 2010/08/06 | 1,659 | 1,682 | 1,653 | 1,678 | +17 | +1% | 129,600 |
| 2010/08/05 | 1,676 | 1,686 | 1,649 | 1,661 | +1 | +0.1% | 167,400 |
| 2010/08/04 | 1,674 | 1,678 | 1,645 | 1,660 | -33 | -1.9% | 155,200 |
| 2010/08/03 | 1,696 | 1,708 | 1,676 | 1,693 | +24 | +1.4% | 84,800 |
| 2010/08/02 | 1,665 | 1,691 | 1,662 | 1,669 | -2 | -0.1% | 99,100 |
| 2010/07/30 | 1,699 | 1,699 | 1,661 | 1,671 | -25 | -1.5% | 115,600 |
| 2010/07/29 | 1,693 | 1,712 | 1,686 | 1,696 | -16 | -0.9% | 130,900 |
| 2010/07/28 | 1,718 | 1,718 | 1,699 | 1,712 | +15 | +0.9% | 149,000 |
| 2010/07/27 | 1,704 | 1,707 | 1,692 | 1,697 | -15 | -0.9% | 135,000 |
| 2010/07/26 | 1,715 | 1,721 | 1,697 | 1,712 | +28 | +1.7% | 137,300 |
| 2010/07/23 | 1,684 | 1,699 | 1,669 | 1,684 | +35 | +2.1% | 197,100 |
| 2010/07/22 | 1,655 | 1,670 | 1,637 | 1,649 | -31 | -1.8% | 197,200 |
| 2010/07/21 | 1,693 | 1,693 | 1,664 | 1,680 | +9 | +0.5% | 161,200 |
| 2010/07/20 | 1,652 | 1,706 | 1,644 | 1,671 | +1 | +0.1% | 164,000 |
| 2010/07/16 | 1,680 | 1,691 | 1,664 | 1,670 | -29 | -1.7% | 161,300 |
| 2010/07/15 | 1,695 | 1,710 | 1,684 | 1,699 | -14 | -0.8% | 168,900 |
| 2010/07/14 | 1,699 | 1,737 | 1,698 | 1,713 | +79 | +4.8% | 492,000 |
| 2010/07/13 | 1,645 | 1,649 | 1,632 | 1,634 | -15 | -0.9% | 201,400 |
| 2010/07/12 | 1,651 | 1,669 | 1,633 | 1,649 | -12 | -0.7% | 127,800 |
| 2010/07/09 | 1,650 | 1,672 | 1,646 | 1,661 | +14 | +0.9% | 185,500 |
| 2010/07/08 | 1,654 | 1,655 | 1,629 | 1,647 | +43 | +2.7% | 194,500 |
| 2010/07/07 | 1,592 | 1,608 | 1,579 | 1,604 | -3 | -0.2% | 182,400 |
| 2010/07/06 | 1,576 | 1,680 | 1,564 | 1,607 | +24 | +1.5% | 140,600 |
| 2010/07/05 | 1,590 | 1,595 | 1,578 | 1,583 | -8 | -0.5% | 115,800 |
| 2010/07/02 | 1,581 | 1,604 | 1,576 | 1,591 | +11 | +0.7% | 99,700 |
| 2010/07/01 | 1,591 | 1,596 | 1,566 | 1,580 | -33 | -2% | 139,300 |
| 2010/06/30 | 1,613 | 1,626 | 1,603 | 1,613 | -40 | -2.4% | 207,400 |
| 2010/06/29 | 1,688 | 1,689 | 1,640 | 1,653 | -24 | -1.4% | 217,400 |
| 2010/06/28 | 1,657 | 1,680 | 1,642 | 1,677 | +9 | +0.5% | 250,500 |
| 2010/06/25 | 1,678 | 1,681 | 1,651 | 1,668 | -10 | -0.6% | 196,700 |
| 2010/06/24 | 1,662 | 1,706 | 1,662 | 1,678 | -1 | -0.1% | 171,300 |
| 2010/06/23 | 1,683 | 1,694 | 1,666 | 1,679 | -15 | -0.9% | 230,400 |
| 2010/06/22 | 1,699 | 1,703 | 1,678 | 1,694 | -28 | -1.6% | 195,800 |
| 2010/06/21 | 1,696 | 1,731 | 1,688 | 1,722 | +18 | +1.1% | 182,300 |
| 2010/06/18 | 1,693 | 1,714 | 1,676 | 1,704 | +19 | +1.1% | 233,700 |
| 2010/06/17 | 1,658 | 1,701 | 1,654 | 1,685 | +31 | +1.9% | 391,200 |
| 2010/06/16 | 1,641 | 1,668 | 1,636 | 1,654 | +29 | +1.8% | 250,400 |
| 2010/06/15 | 1,614 | 1,632 | 1,607 | 1,625 | -4 | -0.2% | 102,100 |
| 2010/06/14 | 1,611 | 1,636 | 1,611 | 1,629 | +19 | +1.2% | 124,300 |
| 2010/06/11 | 1,627 | 1,628 | 1,606 | 1,610 | +21 | +1.3% | 194,800 |
| 2010/06/10 | 1,588 | 1,595 | 1,569 | 1,589 | -3 | -0.2% | 169,400 |
| 2010/06/09 | 1,610 | 1,611 | 1,578 | 1,592 | -14 | -0.9% | 168,400 |
| 2010/06/08 | 1,572 | 1,623 | 1,557 | 1,606 | +28 | +1.8% | 208,500 |
| 2010/06/07 | 1,598 | 1,601 | 1,571 | 1,578 | -60 | -3.7% | 161,200 |
| 2010/06/04 | 1,637 | 1,652 | 1,628 | 1,638 | +1 | +0.1% | 104,500 |
3601～
3650
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
