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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,418 | 1,418 | 1,393 | 1,393 | +5 | +0.4% | 1,700 |
| 2018/07/13 | 1,381 | 1,408 | 1,378 | 1,388 | +8 | +0.6% | 4,000 |
| 2018/07/12 | 1,379 | 1,381 | 1,375 | 1,380 | -1 | -0.1% | 1,000 |
| 2018/07/11 | 1,439 | 1,439 | 1,374 | 1,381 | -1 | -0.1% | 3,200 |
| 2018/07/10 | 1,389 | 1,390 | 1,380 | 1,382 | -5 | -0.4% | 1,500 |
| 2018/07/09 | 1,389 | 1,400 | 1,387 | 1,387 | +1 | +0.1% | 2,100 |
| 2018/07/06 | 1,386 | 1,390 | 1,386 | 1,386 | +13 | +0.9% | 700 |
| 2018/07/05 | 1,448 | 1,448 | 1,373 | 1,373 | -17 | -1.2% | 2,600 |
| 2018/07/04 | 1,420 | 1,420 | 1,390 | 1,390 | -22 | -1.6% | 4,900 |
| 2018/07/03 | 1,415 | 1,416 | 1,412 | 1,412 | -2 | -0.1% | 2,400 |
| 2018/07/02 | 1,437 | 1,437 | 1,414 | 1,414 | -4 | -0.3% | 2,400 |
| 2018/06/29 | 1,430 | 1,430 | 1,415 | 1,418 | -4 | -0.3% | 2,200 |
| 2018/06/28 | 1,445 | 1,445 | 1,421 | 1,422 | -28 | -1.9% | 1,300 |
| 2018/06/27 | 1,445 | 1,456 | 1,445 | 1,450 | +15 | +1% | 1,800 |
| 2018/06/26 | 1,444 | 1,444 | 1,435 | 1,435 | +3 | +0.2% | 500 |
| 2018/06/25 | 1,441 | 1,450 | 1,428 | 1,432 | -21 | -1.4% | 2,700 |
| 2018/06/22 | 1,440 | 1,472 | 1,440 | 1,453 | +13 | +0.9% | 2,900 |
| 2018/06/21 | 1,445 | 1,445 | 1,430 | 1,440 | -10 | -0.7% | 1,700 |
| 2018/06/20 | 1,454 | 1,469 | 1,444 | 1,450 | -13 | -0.9% | 4,200 |
| 2018/06/19 | 1,490 | 1,497 | 1,455 | 1,463 | -36 | -2.4% | 4,600 |
| 2018/06/18 | 1,521 | 1,521 | 1,489 | 1,499 | -6 | -0.4% | 7,900 |
| 2018/06/15 | 1,524 | 1,524 | 1,502 | 1,505 | -2 | -0.1% | 5,500 |
| 2018/06/14 | 1,506 | 1,519 | 1,503 | 1,507 | -10 | -0.7% | 2,900 |
| 2018/06/13 | 1,518 | 1,523 | 1,515 | 1,517 | -5 | -0.3% | 2,400 |
| 2018/06/12 | 1,532 | 1,533 | 1,522 | 1,522 | -11 | -0.7% | 1,800 |
| 2018/06/11 | 1,521 | 1,537 | 1,520 | 1,533 | +7 | +0.5% | 2,000 |
| 2018/06/08 | 1,546 | 1,546 | 1,520 | 1,526 | -6 | -0.4% | 2,600 |
| 2018/06/07 | 1,526 | 1,551 | 1,525 | 1,532 | +7 | +0.5% | 2,000 |
| 2018/06/06 | 1,531 | 1,531 | 1,525 | 1,525 | -9 | -0.6% | 1,400 |
| 2018/06/05 | 1,547 | 1,547 | 1,527 | 1,534 | +6 | +0.4% | 2,300 |
| 2018/06/04 | 1,524 | 1,540 | 1,524 | 1,528 | +8 | +0.5% | 1,700 |
| 2018/06/01 | 1,512 | 1,533 | 1,512 | 1,520 | -6 | -0.4% | 3,800 |
| 2018/05/31 | 1,538 | 1,538 | 1,526 | 1,526 | -8 | -0.5% | 2,000 |
| 2018/05/30 | 1,531 | 1,567 | 1,518 | 1,534 | -37 | -2.4% | 4,400 |
| 2018/05/29 | 1,585 | 1,586 | 1,571 | 1,571 | -15 | -0.9% | 7,700 |
| 2018/05/28 | 1,584 | 1,594 | 1,584 | 1,586 | -5 | -0.3% | 6,300 |
| 2018/05/25 | 1,592 | 1,599 | 1,588 | 1,591 | -9 | -0.6% | 2,700 |
| 2018/05/24 | 1,616 | 1,620 | 1,581 | 1,600 | -33 | -2% | 20,100 |
| 2018/05/23 | 1,635 | 1,635 | 1,617 | 1,633 | +9 | +0.6% | 12,500 |
| 2018/05/22 | 1,604 | 1,640 | 1,582 | 1,624 | -93 | -5.4% | 58,800 |
| 2018/05/21 | 1,724 | 1,741 | 1,706 | 1,717 | +19 | +1.1% | 3,600 |
| 2018/05/18 | 1,701 | 1,722 | 1,698 | 1,698 | -3 | -0.2% | 2,500 |
| 2018/05/17 | 1,703 | 1,703 | 1,695 | 1,701 | +1 | +0.1% | 1,900 |
| 2018/05/16 | 1,702 | 1,718 | 1,700 | 1,700 | -6 | -0.4% | 2,500 |
| 2018/05/15 | 1,700 | 1,706 | 1,700 | 1,706 | +6 | +0.4% | 1,800 |
| 2018/05/14 | 1,703 | 1,718 | 1,695 | 1,700 | -6 | -0.4% | 3,800 |
| 2018/05/11 | 1,720 | 1,726 | 1,698 | 1,706 | -19 | -1.1% | 3,200 |
| 2018/05/10 | 1,725 | 1,725 | 1,725 | 1,725 | +5 | +0.3% | 800 |
| 2018/05/09 | 1,736 | 1,736 | 1,719 | 1,720 | -8 | -0.5% | 4,100 |
| 2018/05/08 | 1,716 | 1,728 | 1,699 | 1,728 | +3 | +0.2% | 22,300 |
1751～
1800
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 | 334,500円 | +6.9% | +1.2% | 2.39% | 5.20倍 | 0.55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 | 34,900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 | 134,600円 | +3.8% | -33.2% | 1.93% | 24.70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
