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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 10,070 | 10,140 | 10,040 | 10,080 | +10 | +0.1% | 169,200 |
| 2022/07/28 | 10,100 | 10,130 | 9,960 | 10,070 | -10 | -0.1% | 129,500 |
| 2022/07/27 | 10,080 | 10,170 | 10,070 | 10,080 | -60 | -0.6% | 186,000 |
| 2022/07/26 | 10,110 | 10,200 | 10,030 | 10,140 | -50 | -0.5% | 250,500 |
| 2022/07/25 | 10,100 | 10,200 | 9,980 | 10,190 | +190 | +1.9% | 199,700 |
| 2022/07/22 | 9,970 | 10,070 | 9,970 | 10,000 | +40 | +0.4% | 108,400 |
| 2022/07/21 | 9,790 | 9,960 | 9,790 | 9,960 | +30 | +0.3% | 145,900 |
| 2022/07/20 | 9,950 | 10,000 | 9,880 | 9,930 | +170 | +1.7% | 191,400 |
| 2022/07/19 | 9,880 | 9,880 | 9,720 | 9,760 | +30 | +0.3% | 210,100 |
| 2022/07/15 | 9,720 | 9,820 | 9,660 | 9,730 | +40 | +0.4% | 179,900 |
| 2022/07/14 | 9,520 | 9,720 | 9,510 | 9,690 | +20 | +0.2% | 115,000 |
| 2022/07/13 | 9,720 | 9,790 | 9,630 | 9,670 | -20 | -0.2% | 103,700 |
| 2022/07/12 | 9,930 | 9,930 | 9,630 | 9,690 | -110 | -1.1% | 220,600 |
| 2022/07/11 | 9,930 | 9,950 | 9,740 | 9,800 | +10 | +0.1% | 200,300 |
| 2022/07/08 | 9,890 | 9,910 | 9,760 | 9,790 | -20 | -0.2% | 242,400 |
| 2022/07/07 | 9,680 | 9,850 | 9,670 | 9,810 | +130 | +1.3% | 249,200 |
| 2022/07/06 | 9,540 | 9,690 | 9,530 | 9,680 | +150 | +1.6% | 219,700 |
| 2022/07/05 | 9,510 | 9,620 | 9,470 | 9,530 | +80 | +0.8% | 158,500 |
| 2022/07/04 | 9,400 | 9,550 | 9,400 | 9,450 | +160 | +1.7% | 189,000 |
| 2022/07/01 | 9,410 | 9,490 | 9,250 | 9,290 | -40 | -0.4% | 186,700 |
| 2022/06/30 | 9,330 | 9,460 | 9,300 | 9,330 | -30 | -0.3% | 265,600 |
| 2022/06/29 | 9,290 | 9,370 | 9,160 | 9,360 | -10 | -0.1% | 246,700 |
| 2022/06/28 | 9,350 | 9,370 | 9,230 | 9,370 | +50 | +0.5% | 180,400 |
| 2022/06/27 | 9,320 | 9,340 | 9,200 | 9,320 | +110 | +1.2% | 155,100 |
| 2022/06/24 | 9,140 | 9,240 | 9,100 | 9,210 | +180 | +2% | 158,400 |
| 2022/06/23 | 9,130 | 9,160 | 8,980 | 9,030 | -60 | -0.7% | 211,400 |
| 2022/06/22 | 9,220 | 9,330 | 9,060 | 9,090 | -90 | -1% | 262,200 |
| 2022/06/21 | 9,050 | 9,230 | 9,030 | 9,180 | +200 | +2.2% | 228,800 |
| 2022/06/20 | 9,030 | 9,110 | 8,910 | 8,980 | ±0 | ±0% | 167,000 |
| 2022/06/17 | 8,830 | 9,030 | 8,810 | 8,980 | -60 | -0.7% | 234,800 |
| 2022/06/16 | 9,070 | 9,200 | 9,030 | 9,040 | +60 | +0.7% | 274,900 |
| 2022/06/15 | 8,970 | 9,060 | 8,930 | 8,980 | +150 | +1.7% | 325,700 |
| 2022/06/14 | 8,800 | 8,880 | 8,760 | 8,830 | -170 | -1.9% | 283,400 |
| 2022/06/13 | 8,850 | 9,050 | 8,830 | 9,000 | -60 | -0.7% | 217,400 |
| 2022/06/10 | 8,930 | 9,120 | 8,890 | 9,060 | ±0 | ±0% | 243,700 |
| 2022/06/09 | 9,090 | 9,180 | 9,050 | 9,060 | -80 | -0.9% | 226,000 |
| 2022/06/08 | 9,000 | 9,270 | 8,990 | 9,140 | +180 | +2% | 326,500 |
| 2022/06/07 | 9,000 | 9,030 | 8,900 | 8,960 | +140 | +1.6% | 219,100 |
| 2022/06/06 | 8,800 | 8,900 | 8,790 | 8,820 | -70 | -0.8% | 190,800 |
| 2022/06/03 | 8,800 | 8,970 | 8,720 | 8,890 | +180 | +2.1% | 252,600 |
| 2022/06/02 | 8,860 | 8,990 | 8,670 | 8,710 | -300 | -3.3% | 375,200 |
| 2022/06/01 | 8,830 | 9,100 | 8,830 | 9,010 | +140 | +1.6% | 340,300 |
| 2022/05/31 | 8,710 | 8,920 | 8,660 | 8,870 | +130 | +1.5% | 3,354,200 |
| 2022/05/30 | 8,550 | 8,750 | 8,530 | 8,740 | +240 | +2.8% | 477,900 |
| 2022/05/27 | 8,430 | 8,560 | 8,370 | 8,500 | +200 | +2.4% | 414,700 |
| 2022/05/26 | 8,370 | 8,460 | 8,280 | 8,300 | -110 | -1.3% | 382,700 |
| 2022/05/25 | 8,410 | 8,540 | 8,330 | 8,410 | -80 | -0.9% | 306,600 |
| 2022/05/24 | 8,520 | 8,610 | 8,450 | 8,490 | -30 | -0.4% | 450,700 |
| 2022/05/23 | 8,420 | 8,560 | 8,360 | 8,520 | +170 | +2% | 346,500 |
| 2022/05/20 | 8,430 | 8,510 | 8,320 | 8,350 | -70 | -0.8% | 412,200 |
701～
750
件表示中 / 3717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 | 368,400円 | +2.1% | +6.3% | 2.71% | 15.65倍 | 1.27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 | 495,500円 | -1.3% | -1.6% | 2.50% | 18.26倍 | 3.29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 | 283,100円 | +4.1% | +27.8% | 4.03% | 9.58倍 | 0.66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 | 162,600円 | +2.4% | +4.2% | 5.54% | 58.42倍 | 0.76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 |
| ニッパツ | 159,600円 | -0.2% | -8.6% | 4.14% | 8.09倍 | 0.79倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
