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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,265 | 3,265 | 3,010 | 3,050 | -250 | -7.6% | 38,800 |
| 2021/10/28 | 3,145 | 3,300 | 3,110 | 3,300 | +105 | +3.3% | 48,800 |
| 2021/10/27 | 3,050 | 3,205 | 2,980 | 3,195 | +45 | +1.4% | 75,800 |
| 2021/10/26 | 3,060 | 3,220 | 2,927 | 3,150 | -50 | -1.6% | 162,800 |
| 2021/10/25 | 3,460 | 3,535 | 3,135 | 3,200 | -200 | -5.9% | 114,000 |
| 2021/10/22 | 3,190 | 3,460 | 3,135 | 3,400 | +90 | +2.7% | 143,400 |
| 2021/10/21 | 3,100 | 3,370 | 3,050 | 3,310 | +145 | +4.6% | 354,900 |
| 2021/10/20 | 3,945 | 4,000 | 3,105 | 3,165 | +283 | +9.8% | 1,309,000 |
| 2021/10/19 | 2,882 | 2,882 | 2,882 | 2,882 | +500 | +21% | 10,000 |
| 2021/10/18 | 2,382 | 2,382 | 2,382 | 2,382 | +400 | +20.2% | 2,800 |
| 2021/10/15 | 1,900 | 1,982 | 1,890 | 1,982 | +84 | +4.4% | 9,200 |
| 2021/10/14 | 1,870 | 1,900 | 1,870 | 1,898 | +31 | +1.7% | 1,000 |
| 2021/10/13 | 1,910 | 1,910 | 1,867 | 1,867 | -36 | -1.9% | 1,600 |
| 2021/10/12 | 1,880 | 1,909 | 1,880 | 1,903 | +18 | +1% | 800 |
| 2021/10/11 | 1,870 | 1,885 | 1,860 | 1,885 | +29 | +1.6% | 1,500 |
| 2021/10/08 | 1,864 | 1,864 | 1,850 | 1,856 | +5 | +0.3% | 1,900 |
| 2021/10/07 | 1,852 | 1,870 | 1,851 | 1,851 | -6 | -0.3% | 500 |
| 2021/10/06 | 1,867 | 1,867 | 1,854 | 1,857 | -3 | -0.2% | 800 |
| 2021/10/05 | 1,870 | 1,870 | 1,860 | 1,860 | -10 | -0.5% | 400 |
| 2021/10/04 | 1,881 | 1,881 | 1,830 | 1,870 | +9 | +0.5% | 2,200 |
| 2021/10/01 | 1,875 | 1,875 | 1,858 | 1,861 | -14 | -0.7% | 1,600 |
| 2021/09/30 | 1,862 | 1,917 | 1,862 | 1,875 | +15 | +0.8% | 1,600 |
| 2021/09/29 | 1,860 | 1,866 | 1,850 | 1,860 | -5 | -0.3% | 900 |
| 2021/09/28 | 1,886 | 1,886 | 1,855 | 1,865 | -21 | -1.1% | 2,900 |
| 2021/09/27 | 1,860 | 1,886 | 1,860 | 1,886 | +42 | +2.3% | 3,300 |
| 2021/09/24 | 1,862 | 1,874 | 1,844 | 1,844 | -1 | -0.1% | 2,400 |
| 2021/09/22 | 1,864 | 1,868 | 1,844 | 1,845 | -19 | -1% | 6,000 |
| 2021/09/21 | 1,859 | 1,885 | 1,859 | 1,864 | -30 | -1.6% | 1,100 |
| 2021/09/17 | 1,894 | 1,894 | 1,894 | 1,894 | +10 | +0.5% | 300 |
| 2021/09/16 | 1,879 | 1,900 | 1,870 | 1,884 | -15 | -0.8% | 1,100 |
| 2021/09/15 | 1,900 | 1,900 | 1,869 | 1,899 | -13 | -0.7% | 1,800 |
| 2021/09/14 | 1,882 | 1,914 | 1,860 | 1,912 | +32 | +1.7% | 3,500 |
| 2021/09/13 | 1,900 | 1,903 | 1,880 | 1,880 | -20 | -1.1% | 1,200 |
| 2021/09/10 | 1,910 | 1,924 | 1,893 | 1,900 | +18 | +1% | 900 |
| 2021/09/09 | 1,894 | 1,899 | 1,882 | 1,882 | -12 | -0.6% | 800 |
| 2021/09/08 | 1,900 | 1,910 | 1,894 | 1,894 | -6 | -0.3% | 2,300 |
| 2021/09/07 | 1,910 | 1,920 | 1,900 | 1,900 | +5 | +0.3% | 1,300 |
| 2021/09/06 | 1,949 | 1,949 | 1,895 | 1,895 | -15 | -0.8% | 3,100 |
| 2021/09/03 | 1,905 | 1,910 | 1,900 | 1,910 | +5 | +0.3% | 800 |
| 2021/09/02 | 1,909 | 1,925 | 1,905 | 1,905 | ±0 | ±0% | 1,000 |
| 2021/09/01 | 1,907 | 1,920 | 1,898 | 1,905 | +37 | +2% | 800 |
| 2021/08/31 | 1,831 | 1,900 | 1,831 | 1,868 | -13 | -0.7% | 2,800 |
| 2021/08/30 | 1,925 | 1,925 | 1,881 | 1,881 | -9 | -0.5% | 700 |
| 2021/08/27 | 1,810 | 1,925 | 1,805 | 1,890 | +89 | +4.9% | 12,200 |
| 2021/08/26 | 1,800 | 1,801 | 1,800 | 1,801 | +1 | +0.1% | 300 |
| 2021/08/25 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2021/08/24 | 1,800 | 1,800 | 1,800 | 1,800 | +10 | +0.6% | 300 |
| 2021/08/23 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 200 |
| 2021/08/20 | 1,838 | 1,838 | 1,800 | 1,800 | -30 | -1.6% | 1,500 |
| 2021/08/19 | 1,830 | 1,840 | 1,830 | 1,830 | +2 | +0.1% | 1,000 |
951～
1000
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 | 339,000円 | +6.9% | +1.2% | 2.36% | 5.27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 | 59,700円 | +1.4% | +39.2% | 4.52% | 120.36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 | 34,900円 | +4.6% | -1.4% | 2.29% | 25.27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 | 186,300円 | -5.9% | +2.4% | 4.40% | 6.85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
