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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 3,659 | 3,673 | 3,621 | 3,621 | -44 | -1.2% | 373,100 |
| 2026/07/07 | 3,644 | 3,694 | 3,630 | 3,665 | +43 | +1.2% | 362,500 |
| 2026/07/06 | 3,623 | 3,632 | 3,589 | 3,622 | +24 | +0.7% | 193,400 |
| 2026/07/03 | 3,603 | 3,629 | 3,591 | 3,598 | +28 | +0.8% | 190,500 |
| 2026/07/02 | 3,597 | 3,606 | 3,554 | 3,570 | +5 | +0.1% | 242,200 |
| 2026/07/01 | 3,581 | 3,584 | 3,550 | 3,565 | +6 | +0.2% | 273,600 |
| 2026/06/30 | 3,600 | 3,616 | 3,536 | 3,559 | -41 | -1.1% | 303,600 |
| 2026/06/29 | 3,611 | 3,624 | 3,575 | 3,600 | +12 | +0.3% | 443,100 |
| 2026/06/26 | 3,581 | 3,588 | 3,553 | 3,588 | +45 | +1.3% | 320,000 |
| 2026/06/25 | 3,574 | 3,592 | 3,533 | 3,543 | +27 | +0.8% | 262,900 |
| 2026/06/24 | 3,464 | 3,520 | 3,464 | 3,516 | +39 | +1.1% | 399,100 |
| 2026/06/23 | 3,474 | 3,515 | 3,470 | 3,477 | -8 | -0.2% | 375,900 |
| 2026/06/22 | 3,427 | 3,500 | 3,423 | 3,485 | +47 | +1.4% | 463,500 |
| 2026/06/19 | 3,477 | 3,500 | 3,421 | 3,438 | +5 | +0.1% | 867,600 |
| 2026/06/18 | 3,463 | 3,468 | 3,420 | 3,433 | -32 | -0.9% | 506,400 |
| 2026/06/17 | 3,428 | 3,465 | 3,428 | 3,465 | +44 | +1.3% | 423,300 |
| 2026/06/16 | 3,435 | 3,441 | 3,392 | 3,421 | -58 | -1.7% | 528,600 |
| 2026/06/15 | 3,526 | 3,527 | 3,461 | 3,479 | -4 | -0.1% | 415,600 |
| 2026/06/12 | 3,529 | 3,560 | 3,483 | 3,483 | -53 | -1.5% | 551,600 |
| 2026/06/11 | 3,537 | 3,542 | 3,500 | 3,536 | ±0 | ±0% | 229,900 |
| 2026/06/10 | 3,587 | 3,598 | 3,522 | 3,536 | -12 | -0.3% | 385,400 |
| 2026/06/09 | 3,560 | 3,600 | 3,504 | 3,548 | +44 | +1.3% | 688,800 |
| 2026/06/08 | 3,472 | 3,523 | 3,455 | 3,504 | +4 | +0.1% | 463,400 |
| 2026/06/05 | 3,455 | 3,512 | 3,450 | 3,500 | +80 | +2.3% | 498,600 |
| 2026/06/04 | 3,387 | 3,432 | 3,377 | 3,420 | +28 | +0.8% | 467,400 |
| 2026/06/03 | 3,342 | 3,392 | 3,326 | 3,392 | +50 | +1.5% | 389,200 |
| 2026/06/02 | 3,301 | 3,344 | 3,251 | 3,342 | -8 | -0.2% | 410,200 |
| 2026/06/01 | 3,350 | 3,352 | 3,290 | 3,350 | -43 | -1.3% | 407,700 |
| 2026/05/29 | 3,423 | 3,433 | 3,393 | 3,393 | -33 | -1% | 462,500 |
| 2026/05/28 | 3,435 | 3,462 | 3,405 | 3,426 | -26 | -0.8% | 353,700 |
| 2026/05/27 | 3,413 | 3,470 | 3,403 | 3,452 | +39 | +1.1% | 484,700 |
| 2026/05/26 | 3,434 | 3,454 | 3,397 | 3,413 | -21 | -0.6% | 311,600 |
| 2026/05/25 | 3,495 | 3,502 | 3,420 | 3,434 | -72 | -2.1% | 363,800 |
| 2026/05/22 | 3,544 | 3,558 | 3,475 | 3,506 | -31 | -0.9% | 375,300 |
| 2026/05/21 | 3,592 | 3,609 | 3,528 | 3,537 | -13 | -0.4% | 337,100 |
| 2026/05/20 | 3,548 | 3,569 | 3,522 | 3,550 | -6 | -0.2% | 444,600 |
| 2026/05/19 | 3,517 | 3,596 | 3,510 | 3,556 | +89 | +2.6% | 677,500 |
| 2026/05/18 | 3,460 | 3,492 | 3,427 | 3,467 | +5 | +0.1% | 522,000 |
| 2026/05/15 | 3,410 | 3,462 | 3,394 | 3,462 | +85 | +2.5% | 624,200 |
| 2026/05/14 | 3,380 | 3,404 | 3,322 | 3,377 | +31 | +0.9% | 603,300 |
| 2026/05/13 | 3,434 | 3,461 | 3,322 | 3,346 | -85 | -2.5% | 955,200 |
| 2026/05/12 | 3,526 | 3,761 | 3,211 | 3,431 | -148 | -4.1% | 1,975,200 |
| 2026/05/11 | 3,590 | 3,603 | 3,553 | 3,579 | -24 | -0.7% | 426,800 |
| 2026/05/08 | 3,690 | 3,700 | 3,574 | 3,603 | -87 | -2.4% | 499,300 |
| 2026/05/07 | 3,680 | 3,750 | 3,647 | 3,690 | +102 | +2.8% | 673,900 |
| 2026/05/01 | 3,567 | 3,615 | 3,553 | 3,588 | +26 | +0.7% | 277,900 |
| 2026/04/30 | 3,556 | 3,562 | 3,507 | 3,562 | -44 | -1.2% | 333,600 |
| 2026/04/28 | 3,549 | 3,606 | 3,536 | 3,606 | +57 | +1.6% | 417,900 |
| 2026/04/27 | 3,502 | 3,549 | 3,492 | 3,549 | +36 | +1% | 288,300 |
| 2026/04/24 | 3,524 | 3,526 | 3,481 | 3,513 | +2 | +0.1% | 266,200 |
51～
100
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
