シー・エス・ランバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,680 | 3,780 | 3,610 | 3,780 | +25 | +0.7% | 13,200 |
| 2022/06/13 | 3,890 | 3,895 | 3,745 | 3,755 | -185 | -4.7% | 12,700 |
| 2022/06/10 | 3,920 | 3,960 | 3,805 | 3,940 | +20 | +0.5% | 11,900 |
| 2022/06/09 | 3,970 | 3,980 | 3,835 | 3,920 | -30 | -0.8% | 14,200 |
| 2022/06/08 | 3,800 | 4,015 | 3,800 | 3,950 | +155 | +4.1% | 31,600 |
| 2022/06/07 | 3,665 | 3,800 | 3,665 | 3,795 | +115 | +3.1% | 7,500 |
| 2022/06/06 | 3,790 | 3,830 | 3,670 | 3,680 | -110 | -2.9% | 11,500 |
| 2022/06/03 | 3,750 | 3,875 | 3,700 | 3,790 | +95 | +2.6% | 22,700 |
| 2022/06/02 | 3,625 | 3,780 | 3,580 | 3,695 | +70 | +1.9% | 19,500 |
| 2022/06/01 | 3,560 | 3,625 | 3,530 | 3,625 | +55 | +1.5% | 7,900 |
| 2022/05/31 | 3,545 | 3,590 | 3,510 | 3,570 | +10 | +0.3% | 5,300 |
| 2022/05/30 | 3,495 | 3,600 | 3,490 | 3,560 | +55 | +1.6% | 10,200 |
| 2022/05/27 | 3,490 | 3,565 | 3,490 | 3,505 | +15 | +0.4% | 8,700 |
| 2022/05/26 | 3,505 | 3,610 | 3,465 | 3,490 | -10 | -0.3% | 12,300 |
| 2022/05/25 | 3,625 | 3,625 | 3,485 | 3,500 | -125 | -3.4% | 14,200 |
| 2022/05/24 | 3,775 | 3,775 | 3,555 | 3,625 | -110 | -2.9% | 21,700 |
| 2022/05/23 | 3,550 | 3,760 | 3,515 | 3,735 | +215 | +6.1% | 20,900 |
| 2022/05/20 | 3,580 | 3,580 | 3,510 | 3,520 | -60 | -1.7% | 9,000 |
| 2022/05/19 | 3,455 | 3,580 | 3,415 | 3,580 | +40 | +1.1% | 10,000 |
| 2022/05/18 | 3,380 | 3,555 | 3,380 | 3,540 | +180 | +5.4% | 16,300 |
| 2022/05/17 | 3,455 | 3,455 | 3,300 | 3,360 | -125 | -3.6% | 20,500 |
| 2022/05/16 | 3,515 | 3,525 | 3,410 | 3,485 | -10 | -0.3% | 15,500 |
| 2022/05/13 | 3,430 | 3,545 | 3,405 | 3,495 | +90 | +2.6% | 10,600 |
| 2022/05/12 | 3,465 | 3,465 | 3,355 | 3,405 | -65 | -1.9% | 17,300 |
| 2022/05/11 | 3,500 | 3,500 | 3,425 | 3,470 | -50 | -1.4% | 8,900 |
| 2022/05/10 | 3,450 | 3,545 | 3,370 | 3,520 | +70 | +2% | 13,100 |
| 2022/05/09 | 3,580 | 3,630 | 3,405 | 3,450 | -175 | -4.8% | 30,000 |
| 2022/05/06 | 3,695 | 3,695 | 3,555 | 3,625 | -25 | -0.7% | 20,500 |
| 2022/05/02 | 3,565 | 3,700 | 3,520 | 3,650 | +40 | +1.1% | 19,700 |
| 2022/04/28 | 3,625 | 3,725 | 3,550 | 3,610 | +25 | +0.7% | 34,600 |
| 2022/04/27 | 3,690 | 3,865 | 3,520 | 3,585 | -160 | -4.3% | 85,100 |
| 2022/04/26 | 4,200 | 4,205 | 3,745 | 3,745 | -675 | -15.3% | 150,800 |
| 2022/04/25 | 4,485 | 4,575 | 4,360 | 4,420 | -245 | -5.3% | 66,900 |
| 2022/04/22 | 4,330 | 4,775 | 4,330 | 4,665 | +205 | +4.6% | 116,800 |
| 2022/04/21 | 4,310 | 4,650 | 4,300 | 4,460 | +210 | +4.9% | 106,100 |
| 2022/04/20 | 4,490 | 4,490 | 4,030 | 4,250 | -315 | -6.9% | 163,100 |
| 2022/04/19 | 3,935 | 4,595 | 3,820 | 4,565 | +670 | +17.2% | 280,500 |
| 2022/04/18 | 3,470 | 3,975 | 3,470 | 3,895 | +425 | +12.2% | 98,600 |
| 2022/04/15 | 3,310 | 3,510 | 3,235 | 3,470 | +70 | +2.1% | 85,600 |
| 2022/04/14 | 3,555 | 3,555 | 3,390 | 3,400 | -135 | -3.8% | 32,600 |
| 2022/04/13 | 3,385 | 3,535 | 3,375 | 3,535 | +150 | +4.4% | 24,100 |
| 2022/04/12 | 3,455 | 3,455 | 3,365 | 3,385 | -80 | -2.3% | 13,000 |
| 2022/04/11 | 3,525 | 3,715 | 3,415 | 3,465 | +80 | +2.4% | 68,900 |
| 2022/04/08 | 3,250 | 3,385 | 3,225 | 3,385 | +180 | +5.6% | 13,600 |
| 2022/04/07 | 3,285 | 3,285 | 3,175 | 3,205 | -150 | -4.5% | 15,000 |
| 2022/04/06 | 3,370 | 3,435 | 3,345 | 3,355 | -10 | -0.3% | 12,900 |
| 2022/04/05 | 3,255 | 3,365 | 3,255 | 3,365 | +125 | +3.9% | 6,500 |
| 2022/04/04 | 3,290 | 3,310 | 3,210 | 3,240 | -70 | -2.1% | 12,000 |
| 2022/04/01 | 3,435 | 3,435 | 3,275 | 3,310 | -125 | -3.6% | 9,300 |
| 2022/03/31 | 3,410 | 3,445 | 3,395 | 3,435 | +10 | +0.3% | 6,800 |
801～
850
件表示中 / 1914件
類似銘柄と比較する
現在ご覧いただいている「ＣＳランバー」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＳランバー | 340,000円 | +6.9% | +1.2% | 2.35% | 5.29倍 | 0.56倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| エステールＨＤ | 59,600円 | +1.4% | +39.2% | 4.53% | 120.16倍 | 0.52倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| サンメッセ | 34,800円 | +4.6% | -1.4% | 2.30% | 25.20倍 | 0.46倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| セ キ | 133,700円 | +3.8% | -33.2% | 1.94% | 24.53倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| クレステック | 186,700円 | -5.9% | +2.4% | 4.39% | 6.86倍 | 0.71倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
市場注目の銘柄
チャート関連のコラム
