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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 2,824 | 2,845 | 2,815 | 2,821.5 | -16.5 | -0.6% | 588,200 |
| 2023/08/30 | 2,843 | 2,860 | 2,833.5 | 2,838 | -33 | -1.1% | 414,900 |
| 2023/08/29 | 2,866 | 2,882 | 2,855.5 | 2,871 | +17 | +0.6% | 362,100 |
| 2023/08/28 | 2,836 | 2,854 | 2,830 | 2,854 | +18 | +0.6% | 282,500 |
| 2023/08/25 | 2,829 | 2,857.5 | 2,820.5 | 2,836 | +4 | +0.1% | 576,500 |
| 2023/08/24 | 2,794 | 2,847 | 2,787 | 2,832 | +32 | +1.1% | 759,500 |
| 2023/08/23 | 2,755.5 | 2,801 | 2,752.5 | 2,800 | +49.5 | +1.8% | 567,400 |
| 2023/08/22 | 2,742 | 2,750.5 | 2,715.5 | 2,750.5 | +4 | +0.1% | 396,900 |
| 2023/08/21 | 2,730 | 2,754.5 | 2,726 | 2,746.5 | +21 | +0.8% | 415,300 |
| 2023/08/18 | 2,711 | 2,725.5 | 2,706 | 2,725.5 | -4 | -0.1% | 544,500 |
| 2023/08/17 | 2,688.5 | 2,734 | 2,687.5 | 2,729.5 | +7 | +0.3% | 782,700 |
| 2023/08/16 | 2,750 | 2,755.5 | 2,715 | 2,722.5 | -58.5 | -2.1% | 646,300 |
| 2023/08/15 | 2,810 | 2,820 | 2,771.5 | 2,781 | -57 | -2% | 613,800 |
| 2023/08/14 | 2,897.5 | 2,897.5 | 2,830 | 2,838 | -66 | -2.3% | 527,000 |
| 2023/08/10 | 2,871 | 2,904 | 2,870 | 2,904 | +21 | +0.7% | 527,100 |
| 2023/08/09 | 2,884 | 2,894 | 2,848.5 | 2,883 | -12.5 | -0.4% | 582,900 |
| 2023/08/08 | 2,887.5 | 2,924.5 | 2,862.5 | 2,895.5 | +35.5 | +1.2% | 901,500 |
| 2023/08/07 | 2,750.5 | 2,866.5 | 2,745.5 | 2,860 | -90.5 | -3.1% | 1,469,600 |
| 2023/08/04 | 2,975 | 2,979.5 | 2,937 | 2,950.5 | -34.5 | -1.2% | 679,900 |
| 2023/08/03 | 3,042 | 3,042 | 2,975.5 | 2,985 | -73 | -2.4% | 624,800 |
| 2023/08/02 | 3,088 | 3,094 | 3,047 | 3,058 | -60 | -1.9% | 465,100 |
| 2023/08/01 | 3,125 | 3,126 | 3,090 | 3,118 | +22 | +0.7% | 320,500 |
| 2023/07/31 | 3,143 | 3,143 | 3,080 | 3,096 | -16 | -0.5% | 591,000 |
| 2023/07/28 | 3,091 | 3,120 | 3,071 | 3,112 | -13 | -0.4% | 510,300 |
| 2023/07/27 | 3,113 | 3,127 | 3,095 | 3,125 | -8 | -0.3% | 236,400 |
| 2023/07/26 | 3,113 | 3,145 | 3,105 | 3,133 | +21 | +0.7% | 293,000 |
| 2023/07/25 | 3,100 | 3,125 | 3,094 | 3,112 | +10 | +0.3% | 240,500 |
| 2023/07/24 | 3,091 | 3,112 | 3,085 | 3,102 | +3 | +0.1% | 247,700 |
| 2023/07/21 | 3,105 | 3,123 | 3,082 | 3,099 | -10 | -0.3% | 266,700 |
| 2023/07/20 | 3,149 | 3,161 | 3,091 | 3,109 | -65 | -2% | 433,100 |
| 2023/07/19 | 3,145 | 3,185 | 3,139 | 3,174 | +60 | +1.9% | 612,100 |
| 2023/07/18 | 3,097 | 3,120 | 3,093 | 3,114 | +35 | +1.1% | 294,900 |
| 2023/07/14 | 3,081 | 3,096 | 3,069 | 3,079 | +21 | +0.7% | 359,900 |
| 2023/07/13 | 3,085 | 3,097 | 3,046 | 3,058 | -11 | -0.4% | 371,400 |
| 2023/07/12 | 3,079 | 3,085 | 3,054 | 3,069 | +30 | +1% | 283,500 |
| 2023/07/11 | 3,057 | 3,059 | 3,033 | 3,039 | -4 | -0.1% | 250,000 |
| 2023/07/10 | 3,058 | 3,069 | 3,030 | 3,043 | -6 | -0.2% | 317,300 |
| 2023/07/07 | 3,050 | 3,079 | 3,030 | 3,049 | -23 | -0.7% | 311,000 |
| 2023/07/06 | 3,100 | 3,113 | 3,064 | 3,072 | -34 | -1.1% | 398,600 |
| 2023/07/05 | 3,078 | 3,121 | 3,076 | 3,106 | +28 | +0.9% | 466,100 |
| 2023/07/04 | 3,122 | 3,124 | 3,073 | 3,078 | -67 | -2.1% | 481,400 |
| 2023/07/03 | 3,171 | 3,179 | 3,127 | 3,145 | +14 | +0.4% | 408,900 |
| 2023/06/30 | 3,125 | 3,140 | 3,113 | 3,131 | +8 | +0.3% | 468,600 |
| 2023/06/29 | 3,131 | 3,140 | 3,112 | 3,123 | -8 | -0.3% | 243,100 |
| 2023/06/28 | 3,074 | 3,134 | 3,074 | 3,131 | +62 | +2% | 520,900 |
| 2023/06/27 | 3,029 | 3,076 | 3,021 | 3,069 | +57 | +1.9% | 489,500 |
| 2023/06/26 | 3,023 | 3,030 | 2,998.5 | 3,012 | -7 | -0.2% | 283,200 |
| 2023/06/23 | 3,066 | 3,072 | 3,000 | 3,019 | -45 | -1.5% | 378,800 |
| 2023/06/22 | 3,057 | 3,085 | 3,053 | 3,064 | +22 | +0.7% | 485,400 |
| 2023/06/21 | 3,015 | 3,062 | 3,014 | 3,042 | +16 | +0.5% | 621,400 |
451～
500
件表示中 / 3735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 | 362,400円 | +2.1% | +6.3% | 2.76% | 15.40倍 | 1.25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 | 467,400円 | -1.3% | -1.6% | 2.65% | 17.11倍 | 3.08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 | 172,100円 | +2.4% | +4.2% | 5.23% | 61.84倍 | 0.80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 | 295,200円 | +4.1% | +27.8% | 3.86% | 9.90倍 | 0.68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 |
| ＳＵＭＣＯ | 111,800円 | +10.9% | -57.3% | 1.88% | 65.15倍 | 0.66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
