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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/08 | 3,530 | 3,545 | 3,515 | 3,540 | +25 | +0.7% | 4,200 |
| 2024/02/07 | 3,500 | 3,515 | 3,480 | 3,515 | +15 | +0.4% | 1,300 |
| 2024/02/06 | 3,485 | 3,500 | 3,485 | 3,500 | -30 | -0.8% | 900 |
| 2024/02/05 | 3,500 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 1,800 |
| 2024/02/02 | 3,500 | 3,500 | 3,465 | 3,500 | -10 | -0.3% | 3,400 |
| 2024/02/01 | 3,500 | 3,510 | 3,485 | 3,510 | ±0 | ±0% | 1,400 |
| 2024/01/31 | 3,520 | 3,520 | 3,510 | 3,510 | -50 | -1.4% | 800 |
| 2024/01/30 | 3,565 | 3,565 | 3,550 | 3,560 | -5 | -0.1% | 800 |
| 2024/01/29 | 3,570 | 3,570 | 3,505 | 3,565 | +75 | +2.1% | 5,800 |
| 2024/01/26 | 3,550 | 3,550 | 3,485 | 3,490 | -10 | -0.3% | 2,300 |
| 2024/01/25 | 3,540 | 3,560 | 3,435 | 3,500 | -30 | -0.8% | 4,600 |
| 2024/01/24 | 3,490 | 3,530 | 3,465 | 3,530 | +40 | +1.1% | 2,500 |
| 2024/01/23 | 3,575 | 3,580 | 3,480 | 3,490 | -40 | -1.1% | 4,500 |
| 2024/01/22 | 3,445 | 3,555 | 3,420 | 3,530 | +95 | +2.8% | 11,100 |
| 2024/01/19 | 3,275 | 3,435 | 3,275 | 3,435 | +175 | +5.4% | 7,500 |
| 2024/01/18 | 3,250 | 3,280 | 3,250 | 3,260 | +10 | +0.3% | 2,200 |
| 2024/01/17 | 3,235 | 3,250 | 3,235 | 3,250 | ±0 | ±0% | 3,300 |
| 2024/01/16 | 3,130 | 3,265 | 3,105 | 3,250 | +50 | +1.6% | 9,200 |
| 2024/01/15 | 3,170 | 3,200 | 3,110 | 3,200 | +45 | +1.4% | 4,100 |
301～
350
件表示中 / 1852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 | 272,800円 | -5.4% | -8.7% | 2.93% | 3.88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 |
| クレステック | 165,300円 | -0.7% | -3.5% | 4.60% | 6.53倍 | 0.59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 |
| Ｂ＆Ｐ | 228,500円 | - | - | 3.06% | 12.34倍 | 1.48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 |
| 菊水化 | 37,800円 | +5.2% | +102.6% | 4.50% | 11.00倍 | 0.50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 |
| アルメディオ | 22,000円 | -21.7% | -64.9% | 0.00% | 23.84倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
