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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,325 | 3,430 | 3,295 | 3,430 | +105 | +3.2% | 5,500 |
| 2024/04/22 | 3,330 | 3,330 | 3,280 | 3,325 | +25 | +0.8% | 4,600 |
| 2024/04/19 | 3,340 | 3,365 | 3,270 | 3,300 | -80 | -2.4% | 7,100 |
| 2024/04/18 | 3,350 | 3,380 | 3,260 | 3,380 | -5 | -0.1% | 7,800 |
| 2024/04/17 | 3,390 | 3,410 | 3,325 | 3,385 | +65 | +2% | 5,200 |
| 2024/04/16 | 3,450 | 3,470 | 3,320 | 3,320 | -325 | -8.9% | 17,400 |
| 2024/04/15 | 3,560 | 3,645 | 3,530 | 3,645 | +45 | +1.3% | 2,500 |
| 2024/04/12 | 3,620 | 3,620 | 3,540 | 3,600 | -20 | -0.6% | 1,800 |
| 2024/04/11 | 3,600 | 3,620 | 3,600 | 3,620 | -5 | -0.1% | 1,000 |
| 2024/04/10 | 3,545 | 3,625 | 3,545 | 3,625 | +20 | +0.6% | 2,300 |
| 2024/04/09 | 3,530 | 3,605 | 3,520 | 3,605 | +75 | +2.1% | 2,400 |
| 2024/04/08 | 3,510 | 3,540 | 3,510 | 3,530 | +10 | +0.3% | 900 |
| 2024/04/05 | 3,530 | 3,535 | 3,520 | 3,520 | -50 | -1.4% | 1,100 |
| 2024/04/04 | 3,550 | 3,570 | 3,525 | 3,570 | +50 | +1.4% | 1,100 |
| 2024/04/03 | 3,565 | 3,590 | 3,520 | 3,520 | -45 | -1.3% | 700 |
| 2024/04/02 | 3,680 | 3,680 | 3,500 | 3,565 | -80 | -2.2% | 5,700 |
| 2024/04/01 | 3,690 | 3,690 | 3,595 | 3,645 | +25 | +0.7% | 1,800 |
| 2024/03/29 | 3,530 | 3,680 | 3,530 | 3,620 | +90 | +2.5% | 12,400 |
| 2024/03/28 | 3,570 | 3,570 | 3,530 | 3,530 | -80 | -2.2% | 1,500 |
| 2024/03/27 | 3,630 | 3,660 | 3,600 | 3,610 | ±0 | ±0% | 3,700 |
| 2024/03/26 | 3,615 | 3,635 | 3,610 | 3,610 | +15 | +0.4% | 3,000 |
| 2024/03/25 | 3,630 | 3,640 | 3,590 | 3,595 | -30 | -0.8% | 4,200 |
| 2024/03/22 | 3,575 | 3,625 | 3,570 | 3,625 | +80 | +2.3% | 15,300 |
| 2024/03/21 | 3,510 | 3,545 | 3,485 | 3,545 | +75 | +2.2% | 2,300 |
| 2024/03/19 | 3,485 | 3,490 | 3,470 | 3,470 | -10 | -0.3% | 900 |
| 2024/03/18 | 3,455 | 3,490 | 3,425 | 3,480 | +45 | +1.3% | 2,600 |
| 2024/03/15 | 3,415 | 3,460 | 3,400 | 3,435 | -10 | -0.3% | 3,400 |
| 2024/03/14 | 3,400 | 3,455 | 3,400 | 3,445 | +45 | +1.3% | 2,700 |
| 2024/03/13 | 3,400 | 3,440 | 3,360 | 3,400 | +5 | +0.1% | 2,000 |
| 2024/03/12 | 3,390 | 3,395 | 3,345 | 3,395 | +75 | +2.3% | 3,700 |
| 2024/03/11 | 3,355 | 3,385 | 3,320 | 3,320 | -105 | -3.1% | 1,900 |
| 2024/03/08 | 3,395 | 3,455 | 3,395 | 3,425 | +35 | +1% | 6,400 |
| 2024/03/07 | 3,450 | 3,460 | 3,390 | 3,390 | -60 | -1.7% | 3,300 |
| 2024/03/06 | 3,400 | 3,450 | 3,380 | 3,450 | +50 | +1.5% | 2,600 |
| 2024/03/05 | 3,400 | 3,405 | 3,335 | 3,400 | +60 | +1.8% | 5,300 |
| 2024/03/04 | 3,510 | 3,510 | 3,340 | 3,340 | -160 | -4.6% | 5,500 |
| 2024/03/01 | 3,480 | 3,505 | 3,390 | 3,500 | +35 | +1% | 33,500 |
| 2024/02/29 | 3,565 | 3,565 | 3,465 | 3,465 | -100 | -2.8% | 5,500 |
| 2024/02/28 | 3,565 | 3,565 | 3,505 | 3,565 | +30 | +0.8% | 2,600 |
| 2024/02/27 | 3,545 | 3,575 | 3,520 | 3,535 | -55 | -1.5% | 3,100 |
| 2024/02/26 | 3,550 | 3,600 | 3,545 | 3,590 | -5 | -0.1% | 4,100 |
| 2024/02/22 | 3,600 | 3,600 | 3,595 | 3,595 | -5 | -0.1% | 600 |
| 2024/02/21 | 3,600 | 3,610 | 3,560 | 3,600 | +5 | +0.1% | 2,400 |
| 2024/02/20 | 3,645 | 3,645 | 3,505 | 3,595 | -50 | -1.4% | 1,900 |
| 2024/02/19 | 3,590 | 3,650 | 3,590 | 3,645 | +80 | +2.2% | 2,000 |
| 2024/02/16 | 3,560 | 3,590 | 3,560 | 3,565 | -30 | -0.8% | 600 |
| 2024/02/15 | 3,600 | 3,655 | 3,595 | 3,595 | ±0 | ±0% | 1,700 |
| 2024/02/14 | 3,600 | 3,600 | 3,550 | 3,595 | -5 | -0.1% | 2,100 |
| 2024/02/13 | 3,550 | 3,675 | 3,550 | 3,600 | +70 | +2% | 8,800 |
| 2024/02/09 | 3,540 | 3,540 | 3,530 | 3,530 | -10 | -0.3% | 400 |
251～
300
件表示中 / 1821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 | 273,200円 | -5.4% | -8.7% | 2.93% | 3.89倍 | 0.47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 |
| 南海プライ | 535,000円 | +5.2% | -29.5% | 2.80% | 12.95倍 | 0.21倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| アルメディオ | 24,800円 | -47.6% | -70.8% | 0.00% | 8.03倍 | 0.59倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| 菊水化 | 36,700円 | -4.9% | -16.2% | 4.63% | 17.65倍 | 0.48倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
| Ｂ＆Ｐ | 198,200円 | - | - | 3.53% | 10.69倍 | 1.33倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
市場注目の銘柄
チャート関連のコラム
