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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 3,505 | 3,511 | 3,377 | 3,377 | -123 | -3.5% | 663,800 |
| 2026/09/17 | 3,454 | 3,500 | 3,454 | 3,500 | +44 | +1.3% | 210,800 |
| 2026/09/16 | 3,472 | 3,487 | 3,453 | 3,456 | -5 | -0.1% | 161,900 |
| 2026/09/15 | 3,520 | 3,521 | 3,456 | 3,461 | -36 | -1% | 230,200 |
| 2026/09/14 | 3,469 | 3,515 | 3,455 | 3,497 | +65 | +1.9% | 258,500 |
| 2026/09/11 | 3,410 | 3,439 | 3,391 | 3,432 | -26 | -0.8% | 477,200 |
| 2026/09/10 | 3,440 | 3,459 | 3,404 | 3,458 | -2 | -0.1% | 311,500 |
| 2026/09/09 | 3,480 | 3,484 | 3,446 | 3,460 | -31 | -0.9% | 294,200 |
| 2026/09/08 | 3,510 | 3,517 | 3,491 | 3,491 | -23 | -0.7% | 246,100 |
| 2026/09/07 | 3,556 | 3,569 | 3,513 | 3,514 | -68 | -1.9% | 317,200 |
| 2026/09/04 | 3,630 | 3,635 | 3,576 | 3,582 | -53 | -1.5% | 219,700 |
| 2026/09/03 | 3,636 | 3,653 | 3,609 | 3,635 | +7 | +0.2% | 254,800 |
| 2026/09/02 | 3,646 | 3,655 | 3,602 | 3,628 | -60 | -1.6% | 311,300 |
| 2026/09/01 | 3,625 | 3,693 | 3,619 | 3,688 | +60 | +1.7% | 401,200 |
| 2026/08/31 | 3,624 | 3,641 | 3,597 | 3,628 | +4 | +0.1% | 330,900 |
| 2026/08/28 | 3,595 | 3,631 | 3,585 | 3,624 | +29 | +0.8% | 340,000 |
| 2026/08/27 | 3,556 | 3,618 | 3,555 | 3,595 | +11 | +0.3% | 251,700 |
| 2026/08/26 | 3,579 | 3,615 | 3,579 | 3,584 | +13 | +0.4% | 214,200 |
| 2026/08/25 | 3,577 | 3,587 | 3,554 | 3,571 | +12 | +0.3% | 244,900 |
| 2026/08/24 | 3,576 | 3,590 | 3,547 | 3,559 | -16 | -0.4% | 197,400 |
| 2026/08/21 | 3,568 | 3,591 | 3,554 | 3,575 | +9 | +0.3% | 184,300 |
| 2026/08/20 | 3,619 | 3,634 | 3,558 | 3,566 | -1 | ±0% | 326,500 |
| 2026/08/19 | 3,620 | 3,620 | 3,536 | 3,567 | -49 | -1.4% | 509,000 |
| 2026/08/18 | 3,591 | 3,635 | 3,566 | 3,616 | +7 | +0.2% | 262,900 |
| 2026/08/17 | 3,648 | 3,659 | 3,606 | 3,609 | -41 | -1.1% | 284,100 |
| 2026/08/14 | 3,588 | 3,662 | 3,581 | 3,650 | +48 | +1.3% | 356,200 |
| 2026/08/13 | 3,601 | 3,615 | 3,571 | 3,602 | -3 | -0.1% | 396,300 |
| 2026/08/12 | 3,648 | 3,650 | 3,573 | 3,605 | -18 | -0.5% | 397,100 |
| 2026/08/10 | 3,611 | 3,642 | 3,554 | 3,623 | +9 | +0.2% | 376,700 |
| 2026/08/07 | 3,601 | 3,668 | 3,601 | 3,614 | +18 | +0.5% | 856,900 |
| 2026/08/06 | 3,508 | 3,644 | 3,496 | 3,596 | +96 | +2.7% | 721,400 |
| 2026/08/05 | 3,481 | 3,500 | 3,463 | 3,500 | +14 | +0.4% | 302,100 |
| 2026/08/04 | 3,530 | 3,558 | 3,480 | 3,486 | -58 | -1.6% | 388,200 |
| 2026/08/03 | 3,566 | 3,599 | 3,517 | 3,544 | -36 | -1% | 297,300 |
| 2026/07/31 | 3,607 | 3,672 | 3,580 | 3,580 | -167 | -4.5% | 425,100 |
| 2026/07/30 | 3,781 | 3,797 | 3,722 | 3,747 | -34 | -0.9% | 399,700 |
| 2026/07/29 | 3,715 | 3,794 | 3,704 | 3,781 | +96 | +2.6% | 519,300 |
| 2026/07/28 | 3,660 | 3,703 | 3,660 | 3,685 | +29 | +0.8% | 360,900 |
| 2026/07/27 | 3,615 | 3,657 | 3,557 | 3,656 | +99 | +2.8% | 380,000 |
| 2026/07/24 | 3,542 | 3,576 | 3,528 | 3,557 | -21 | -0.6% | 302,800 |
| 2026/07/23 | 3,559 | 3,578 | 3,545 | 3,578 | -9 | -0.3% | 305,900 |
| 2026/07/22 | 3,602 | 3,608 | 3,566 | 3,587 | -36 | -1% | 307,300 |
| 2026/07/21 | 3,639 | 3,669 | 3,619 | 3,623 | -5 | -0.1% | 274,100 |
| 2026/07/17 | 3,647 | 3,662 | 3,613 | 3,628 | +10 | +0.3% | 350,000 |
| 2026/07/16 | 3,591 | 3,629 | 3,582 | 3,618 | +26 | +0.7% | 236,300 |
| 2026/07/15 | 3,615 | 3,638 | 3,571 | 3,592 | -23 | -0.6% | 335,000 |
| 2026/07/14 | 3,600 | 3,640 | 3,570 | 3,615 | +52 | +1.5% | 214,100 |
| 2026/07/13 | 3,600 | 3,600 | 3,531 | 3,563 | +2 | +0.1% | 226,800 |
| 2026/07/10 | 3,592 | 3,596 | 3,543 | 3,561 | -21 | -0.6% | 270,400 |
| 2026/07/09 | 3,612 | 3,624 | 3,563 | 3,582 | -39 | -1.1% | 292,800 |
1～
50
件表示中 / 4030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 | 337,700円 | +6.3% | -6.2% | 3.14% | 12.85倍 | 1.07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 |
| 洋缶ＨＤ | 453,600円 | +8.0% | -30.5% | 4.10% | 21.68倍 | 0.98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 | 173,000円 | +5.9% | +59.2% | 5.20% | 41.46倍 | 0.75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 |
| 東プレ | 341,000円 | +3.5% | -32.9% | 2.93% | 11.00倍 | 0.68倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| トーカロ | 285,300円 | +17.1% | +13.3% | 3.22% | 15.63倍 | 2.54倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
