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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,283 | 3,376 | 3,270 | 3,363 | +65 | +2% | 476,100 |
| 2024/04/25 | 3,310 | 3,316 | 3,285 | 3,298 | -32 | -1% | 493,400 |
| 2024/04/24 | 3,319 | 3,343 | 3,311 | 3,330 | +13 | +0.4% | 637,500 |
| 2024/04/23 | 3,295 | 3,320 | 3,287 | 3,317 | -11 | -0.3% | 380,000 |
| 2024/04/22 | 3,328 | 3,336 | 3,296 | 3,328 | +28 | +0.8% | 444,700 |
| 2024/04/19 | 3,334 | 3,336 | 3,277 | 3,300 | -50 | -1.5% | 585,500 |
| 2024/04/18 | 3,340 | 3,387 | 3,332 | 3,350 | +42 | +1.3% | 475,000 |
| 2024/04/17 | 3,340 | 3,340 | 3,300 | 3,308 | -64 | -1.9% | 257,500 |
| 2024/04/16 | 3,359 | 3,377 | 3,334 | 3,372 | -32 | -0.9% | 224,800 |
| 2024/04/15 | 3,362 | 3,422 | 3,355 | 3,404 | +21 | +0.6% | 354,100 |
| 2024/04/12 | 3,366 | 3,387 | 3,361 | 3,383 | +29 | +0.9% | 257,600 |
| 2024/04/11 | 3,311 | 3,357 | 3,298 | 3,354 | -27 | -0.8% | 390,300 |
| 2024/04/10 | 3,401 | 3,409 | 3,346 | 3,381 | -33 | -1% | 286,400 |
| 2024/04/09 | 3,386 | 3,416 | 3,372 | 3,414 | +31 | +0.9% | 326,800 |
| 2024/04/08 | 3,365 | 3,391 | 3,351 | 3,383 | +18 | +0.5% | 225,700 |
| 2024/04/05 | 3,325 | 3,381 | 3,312 | 3,365 | +38 | +1.1% | 362,200 |
| 2024/04/04 | 3,341 | 3,368 | 3,319 | 3,327 | -4 | -0.1% | 510,600 |
| 2024/04/03 | 3,378 | 3,378 | 3,327 | 3,331 | -48 | -1.4% | 321,500 |
| 2024/04/02 | 3,403 | 3,407 | 3,337 | 3,379 | -70 | -2% | 408,200 |
| 2024/04/01 | 3,484 | 3,496 | 3,433 | 3,449 | -35 | -1% | 281,700 |
| 2024/03/29 | 3,475 | 3,496 | 3,458 | 3,484 | +19 | +0.5% | 163,600 |
| 2024/03/28 | 3,456 | 3,482 | 3,435 | 3,465 | -39 | -1.1% | 214,200 |
| 2024/03/27 | 3,487 | 3,512 | 3,474 | 3,504 | +39 | +1.1% | 249,300 |
| 2024/03/26 | 3,475 | 3,482 | 3,439 | 3,465 | -17 | -0.5% | 195,400 |
| 2024/03/25 | 3,529 | 3,535 | 3,477 | 3,482 | -58 | -1.6% | 273,300 |
| 2024/03/22 | 3,522 | 3,540 | 3,506 | 3,540 | -19 | -0.5% | 300,400 |
| 2024/03/21 | 3,499 | 3,576 | 3,480 | 3,559 | +93 | +2.7% | 495,200 |
| 2024/03/19 | 3,473 | 3,481 | 3,427 | 3,466 | -7 | -0.2% | 175,200 |
| 2024/03/18 | 3,417 | 3,483 | 3,409 | 3,473 | +63 | +1.8% | 289,900 |
| 2024/03/15 | 3,422 | 3,442 | 3,395 | 3,410 | -12 | -0.4% | 437,100 |
| 2024/03/14 | 3,399 | 3,430 | 3,381 | 3,422 | +61 | +1.8% | 347,900 |
| 2024/03/13 | 3,401 | 3,415 | 3,355 | 3,361 | -55 | -1.6% | 302,800 |
| 2024/03/12 | 3,369 | 3,416 | 3,351 | 3,416 | +14 | +0.4% | 236,300 |
| 2024/03/11 | 3,406 | 3,441 | 3,356 | 3,402 | -63 | -1.8% | 363,100 |
| 2024/03/08 | 3,395 | 3,482 | 3,395 | 3,465 | +12 | +0.3% | 381,700 |
| 2024/03/07 | 3,485 | 3,486 | 3,439 | 3,453 | -32 | -0.9% | 233,200 |
| 2024/03/06 | 3,440 | 3,494 | 3,431 | 3,485 | +28 | +0.8% | 291,200 |
| 2024/03/05 | 3,475 | 3,490 | 3,457 | 3,457 | -18 | -0.5% | 260,200 |
| 2024/03/04 | 3,500 | 3,517 | 3,467 | 3,475 | -36 | -1% | 237,700 |
| 2024/03/01 | 3,516 | 3,544 | 3,498 | 3,511 | +22 | +0.6% | 282,800 |
| 2024/02/29 | 3,501 | 3,501 | 3,413 | 3,489 | -5 | -0.1% | 561,600 |
| 2024/02/28 | 3,516 | 3,522 | 3,485 | 3,494 | -22 | -0.6% | 232,600 |
| 2024/02/27 | 3,496 | 3,540 | 3,464 | 3,516 | +43 | +1.2% | 368,500 |
| 2024/02/26 | 3,541 | 3,543 | 3,466 | 3,473 | -79 | -2.2% | 493,800 |
| 2024/02/22 | 3,592 | 3,596 | 3,530 | 3,552 | -9 | -0.3% | 296,600 |
| 2024/02/21 | 3,534 | 3,575 | 3,506 | 3,561 | +27 | +0.8% | 345,100 |
| 2024/02/20 | 3,488 | 3,558 | 3,476 | 3,534 | +7 | +0.2% | 525,300 |
| 2024/02/19 | 3,499 | 3,530 | 3,470 | 3,527 | +27 | +0.8% | 233,800 |
| 2024/02/16 | 3,436 | 3,501 | 3,405 | 3,500 | +32 | +0.9% | 399,100 |
| 2024/02/15 | 3,497 | 3,515 | 3,421 | 3,468 | -28 | -0.8% | 427,100 |
1～
50
件表示中 / 3445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 | 336,300円 | +3.5% | -1.3% | 1.78% | 19.26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 |
| ＳＵＭＣＯ | 238,300円 | +8.0% | -3.6% | 2.31% | 20.84倍 | 1.46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 |
| 三和ＨＤ | 254,100円 | +2.0% | +11.8% | 2.28% | 13.91倍 | 2.04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 |
| ＬＩＸＩＬ | 168,400円 | -0.9% | -69.6% | 5.34% | - | 0.74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 |
| 洋缶ＨＤ | 240,300円 | +4.5% | +136.0% | 3.75% | 17.02倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
