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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,572 | 3,585 | 3,542 | 3,560 | -28 | -0.8% | 284,900 |
| 2025/05/21 | 3,650 | 3,659 | 3,588 | 3,588 | +7 | +0.2% | 345,600 |
| 2025/05/20 | 3,610 | 3,624 | 3,556 | 3,581 | +2 | +0.1% | 339,600 |
| 2025/05/19 | 3,563 | 3,587 | 3,545 | 3,579 | -1 | ±0% | 293,000 |
| 2025/05/16 | 3,606 | 3,619 | 3,557 | 3,580 | ±0 | ±0% | 298,100 |
| 2025/05/15 | 3,569 | 3,618 | 3,557 | 3,580 | +9 | +0.3% | 279,900 |
| 2025/05/14 | 3,580 | 3,610 | 3,543 | 3,571 | -26 | -0.7% | 391,200 |
| 2025/05/13 | 3,655 | 3,668 | 3,597 | 3,597 | -28 | -0.8% | 528,400 |
| 2025/05/12 | 3,627 | 3,696 | 3,537 | 3,625 | +60 | +1.7% | 774,900 |
| 2025/05/09 | 3,298 | 3,577 | 3,294 | 3,565 | +283 | +8.6% | 1,589,100 |
| 2025/05/08 | 3,270 | 3,294 | 3,250 | 3,282 | +12 | +0.4% | 323,900 |
| 2025/05/07 | 3,278 | 3,298 | 3,268 | 3,270 | +11 | +0.3% | 404,600 |
| 2025/05/02 | 3,228 | 3,271 | 3,215 | 3,259 | +31 | +1% | 279,500 |
| 2025/05/01 | 3,195 | 3,231 | 3,180 | 3,228 | +25 | +0.8% | 225,900 |
| 2025/04/30 | 3,200 | 3,234 | 3,171 | 3,203 | +21 | +0.7% | 309,400 |
| 2025/04/28 | 3,171 | 3,191 | 3,166 | 3,182 | +28 | +0.9% | 251,300 |
| 2025/04/25 | 3,145 | 3,181 | 3,138 | 3,154 | +12 | +0.4% | 243,300 |
| 2025/04/24 | 3,165 | 3,170 | 3,133 | 3,142 | -21 | -0.7% | 213,000 |
| 2025/04/23 | 3,182 | 3,193 | 3,156 | 3,163 | +32 | +1% | 224,000 |
| 2025/04/22 | 3,125 | 3,131 | 3,106 | 3,131 | +11 | +0.4% | 165,700 |
| 2025/04/21 | 3,131 | 3,143 | 3,095 | 3,120 | -30 | -1% | 198,800 |
| 2025/04/18 | 3,141 | 3,153 | 3,125 | 3,150 | +40 | +1.3% | 235,200 |
| 2025/04/17 | 3,109 | 3,123 | 3,092 | 3,110 | -11 | -0.4% | 345,100 |
| 2025/04/16 | 3,103 | 3,127 | 3,079 | 3,121 | -19 | -0.6% | 511,400 |
| 2025/04/15 | 3,155 | 3,169 | 3,123 | 3,140 | -11 | -0.3% | 349,700 |
| 2025/04/14 | 3,149 | 3,171 | 3,134 | 3,151 | +17 | +0.5% | 268,700 |
| 2025/04/11 | 3,116 | 3,138 | 3,062 | 3,134 | -47 | -1.5% | 395,000 |
| 2025/04/10 | 3,204 | 3,204 | 3,143 | 3,181 | +117 | +3.8% | 352,000 |
| 2025/04/09 | 3,102 | 3,160 | 3,042 | 3,064 | -91 | -2.9% | 494,700 |
| 2025/04/08 | 3,144 | 3,198 | 3,115 | 3,155 | +81 | +2.6% | 390,100 |
| 2025/04/07 | 3,049 | 3,138 | 2,993 | 3,074 | -216 | -6.6% | 503,000 |
| 2025/04/04 | 3,351 | 3,354 | 3,265 | 3,290 | -65 | -1.9% | 499,600 |
| 2025/04/03 | 3,287 | 3,370 | 3,283 | 3,355 | -55 | -1.6% | 332,100 |
| 2025/04/02 | 3,455 | 3,462 | 3,398 | 3,410 | -40 | -1.2% | 344,400 |
| 2025/04/01 | 3,465 | 3,480 | 3,441 | 3,450 | -6 | -0.2% | 280,700 |
| 2025/03/31 | 3,467 | 3,483 | 3,430 | 3,456 | -67 | -1.9% | 446,900 |
| 2025/03/28 | 3,482 | 3,534 | 3,447 | 3,523 | -63 | -1.8% | 520,100 |
| 2025/03/27 | 3,565 | 3,586 | 3,535 | 3,586 | +27 | +0.8% | 318,300 |
| 2025/03/26 | 3,587 | 3,589 | 3,524 | 3,559 | +2 | +0.1% | 486,200 |
| 2025/03/25 | 3,560 | 3,582 | 3,546 | 3,557 | -11 | -0.3% | 248,100 |
| 2025/03/24 | 3,574 | 3,584 | 3,545 | 3,568 | -25 | -0.7% | 306,800 |
| 2025/03/21 | 3,588 | 3,614 | 3,577 | 3,593 | +6 | +0.2% | 369,500 |
| 2025/03/19 | 3,608 | 3,612 | 3,580 | 3,587 | -13 | -0.4% | 346,000 |
| 2025/03/18 | 3,575 | 3,600 | 3,546 | 3,600 | +32 | +0.9% | 335,900 |
| 2025/03/17 | 3,565 | 3,584 | 3,551 | 3,568 | +28 | +0.8% | 277,300 |
| 2025/03/14 | 3,551 | 3,558 | 3,495 | 3,540 | +10 | +0.3% | 633,500 |
| 2025/03/13 | 3,563 | 3,563 | 3,506 | 3,530 | -22 | -0.6% | 468,700 |
| 2025/03/12 | 3,494 | 3,562 | 3,465 | 3,552 | +110 | +3.2% | 721,500 |
| 2025/03/11 | 3,447 | 3,461 | 3,387 | 3,442 | -31 | -0.9% | 549,200 |
| 2025/03/10 | 3,522 | 3,522 | 3,450 | 3,473 | +21 | +0.6% | 477,900 |
51～
100
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
