リンナイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,760 | 3,810 | 3,755 | 3,798 | +58 | +1.6% | 190,600 |
| 2025/07/31 | 3,758 | 3,771 | 3,740 | 3,740 | -3 | -0.1% | 231,900 |
| 2025/07/30 | 3,733 | 3,753 | 3,718 | 3,743 | -7 | -0.2% | 155,300 |
| 2025/07/29 | 3,734 | 3,757 | 3,725 | 3,750 | +16 | +0.4% | 184,300 |
| 2025/07/28 | 3,731 | 3,760 | 3,725 | 3,734 | +3 | +0.1% | 259,200 |
| 2025/07/25 | 3,720 | 3,751 | 3,694 | 3,731 | -16 | -0.4% | 179,500 |
| 2025/07/24 | 3,715 | 3,758 | 3,705 | 3,747 | +32 | +0.9% | 291,200 |
| 2025/07/23 | 3,670 | 3,722 | 3,640 | 3,715 | +99 | +2.7% | 298,500 |
| 2025/07/22 | 3,647 | 3,674 | 3,607 | 3,616 | -56 | -1.5% | 260,300 |
| 2025/07/18 | 3,700 | 3,714 | 3,672 | 3,672 | -11 | -0.3% | 246,500 |
| 2025/07/17 | 3,699 | 3,699 | 3,669 | 3,683 | +1 | ±0% | 228,600 |
| 2025/07/16 | 3,691 | 3,708 | 3,673 | 3,682 | -18 | -0.5% | 219,900 |
| 2025/07/15 | 3,731 | 3,750 | 3,700 | 3,700 | -13 | -0.4% | 157,800 |
| 2025/07/14 | 3,688 | 3,729 | 3,678 | 3,713 | +4 | +0.1% | 214,400 |
| 2025/07/11 | 3,699 | 3,726 | 3,677 | 3,709 | +32 | +0.9% | 212,700 |
| 2025/07/10 | 3,712 | 3,714 | 3,650 | 3,677 | -35 | -0.9% | 300,600 |
| 2025/07/09 | 3,671 | 3,717 | 3,662 | 3,712 | +59 | +1.6% | 356,100 |
| 2025/07/08 | 3,658 | 3,700 | 3,653 | 3,653 | +5 | +0.1% | 350,400 |
| 2025/07/07 | 3,627 | 3,660 | 3,625 | 3,648 | +24 | +0.7% | 249,500 |
| 2025/07/04 | 3,610 | 3,654 | 3,608 | 3,624 | -6 | -0.2% | 213,200 |
| 2025/07/03 | 3,628 | 3,645 | 3,604 | 3,630 | +17 | +0.5% | 279,900 |
| 2025/07/02 | 3,545 | 3,624 | 3,545 | 3,613 | +29 | +0.8% | 329,400 |
| 2025/07/01 | 3,572 | 3,592 | 3,553 | 3,584 | +5 | +0.1% | 325,600 |
| 2025/06/30 | 3,589 | 3,604 | 3,559 | 3,579 | +21 | +0.6% | 369,500 |
| 2025/06/27 | 3,565 | 3,576 | 3,548 | 3,558 | -12 | -0.3% | 280,800 |
| 2025/06/26 | 3,540 | 3,576 | 3,540 | 3,570 | +19 | +0.5% | 228,500 |
| 2025/06/25 | 3,526 | 3,570 | 3,521 | 3,551 | -9 | -0.3% | 181,600 |
| 2025/06/24 | 3,596 | 3,599 | 3,551 | 3,560 | +10 | +0.3% | 168,900 |
| 2025/06/23 | 3,559 | 3,566 | 3,536 | 3,550 | -25 | -0.7% | 316,800 |
| 2025/06/20 | 3,583 | 3,598 | 3,575 | 3,575 | -15 | -0.4% | 393,900 |
| 2025/06/19 | 3,606 | 3,612 | 3,572 | 3,590 | -30 | -0.8% | 210,000 |
| 2025/06/18 | 3,615 | 3,633 | 3,608 | 3,620 | -14 | -0.4% | 269,100 |
| 2025/06/17 | 3,645 | 3,660 | 3,628 | 3,634 | -5 | -0.1% | 262,100 |
| 2025/06/16 | 3,657 | 3,664 | 3,625 | 3,639 | +3 | +0.1% | 214,900 |
| 2025/06/13 | 3,643 | 3,651 | 3,610 | 3,636 | -10 | -0.3% | 327,800 |
| 2025/06/12 | 3,669 | 3,693 | 3,637 | 3,646 | -33 | -0.9% | 225,400 |
| 2025/06/11 | 3,702 | 3,710 | 3,649 | 3,679 | -9 | -0.2% | 230,000 |
| 2025/06/10 | 3,675 | 3,712 | 3,675 | 3,688 | +18 | +0.5% | 334,000 |
| 2025/06/09 | 3,660 | 3,673 | 3,619 | 3,670 | +69 | +1.9% | 340,700 |
| 2025/06/06 | 3,616 | 3,671 | 3,598 | 3,601 | ±0 | ±0% | 252,000 |
| 2025/06/05 | 3,572 | 3,615 | 3,569 | 3,601 | +7 | +0.2% | 264,900 |
| 2025/06/04 | 3,591 | 3,614 | 3,576 | 3,594 | -12 | -0.3% | 295,700 |
| 2025/06/03 | 3,623 | 3,625 | 3,592 | 3,606 | +2 | +0.1% | 233,900 |
| 2025/06/02 | 3,590 | 3,604 | 3,570 | 3,604 | -1 | ±0% | 309,800 |
| 2025/05/30 | 3,570 | 3,635 | 3,567 | 3,605 | +10 | +0.3% | 398,400 |
| 2025/05/29 | 3,646 | 3,649 | 3,579 | 3,595 | -17 | -0.5% | 334,300 |
| 2025/05/28 | 3,633 | 3,633 | 3,606 | 3,612 | +8 | +0.2% | 326,400 |
| 2025/05/27 | 3,601 | 3,621 | 3,601 | 3,604 | -11 | -0.3% | 187,000 |
| 2025/05/26 | 3,599 | 3,635 | 3,583 | 3,615 | +32 | +0.9% | 297,100 |
| 2025/05/23 | 3,565 | 3,596 | 3,550 | 3,583 | +23 | +0.6% | 324,500 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「リンナイ」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 |
|---|---|---|---|---|---|---|---|---|
| リンナイ | 379,800円 | +2.1% | +6.3% | 2.63% | 16.10倍 | 1.31倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| 三和ＨＤ | 440,400円 | -1.3% | -1.6% | 2.82% | 16.13倍 | 2.90倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| 洋缶ＨＤ | 320,200円 | +4.1% | +27.8% | 3.56% | 10.74倍 | 0.74倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＬＩＸＩＬ | 179,200円 | +2.4% | +4.2% | 5.02% | 64.39倍 | 0.83倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| ＳＵＭＣＯ | 116,400円 | +10.9% | -57.3% | 1.80% | 67.83倍 | 0.69倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
市場注目の銘柄
チャート関連のコラム
