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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,439 | 3,455 | 3,389 | 3,452 | -36 | -1% | 421,600 |
| 2025/03/06 | 3,423 | 3,519 | 3,420 | 3,488 | +41 | +1.2% | 442,900 |
| 2025/03/05 | 3,385 | 3,454 | 3,368 | 3,447 | +64 | +1.9% | 455,700 |
| 2025/03/04 | 3,376 | 3,383 | 3,347 | 3,383 | +4 | +0.1% | 335,300 |
| 2025/03/03 | 3,429 | 3,446 | 3,364 | 3,379 | -49 | -1.4% | 445,200 |
| 2025/02/28 | 3,420 | 3,464 | 3,381 | 3,428 | -29 | -0.8% | 557,000 |
| 2025/02/27 | 3,438 | 3,459 | 3,420 | 3,457 | -9 | -0.3% | 442,400 |
| 2025/02/26 | 3,416 | 3,477 | 3,349 | 3,466 | +82 | +2.4% | 469,800 |
| 2025/02/25 | 3,400 | 3,408 | 3,367 | 3,384 | -31 | -0.9% | 321,300 |
| 2025/02/21 | 3,468 | 3,478 | 3,397 | 3,415 | -13 | -0.4% | 539,200 |
| 2025/02/20 | 3,350 | 3,444 | 3,340 | 3,428 | +98 | +2.9% | 656,400 |
| 2025/02/19 | 3,290 | 3,333 | 3,282 | 3,330 | +41 | +1.2% | 350,200 |
| 2025/02/18 | 3,264 | 3,302 | 3,257 | 3,289 | -4 | -0.1% | 364,400 |
| 2025/02/17 | 3,335 | 3,335 | 3,293 | 3,293 | -19 | -0.6% | 263,800 |
| 2025/02/14 | 3,379 | 3,400 | 3,312 | 3,312 | -87 | -2.6% | 403,700 |
| 2025/02/13 | 3,413 | 3,421 | 3,369 | 3,399 | -14 | -0.4% | 656,900 |
| 2025/02/12 | 3,284 | 3,413 | 3,281 | 3,413 | +7 | +0.2% | 827,000 |
| 2025/02/10 | 3,404 | 3,418 | 3,383 | 3,406 | -12 | -0.4% | 338,000 |
| 2025/02/07 | 3,399 | 3,439 | 3,389 | 3,418 | +25 | +0.7% | 331,500 |
| 2025/02/06 | 3,385 | 3,408 | 3,371 | 3,393 | +9 | +0.3% | 352,600 |
| 2025/02/05 | 3,399 | 3,430 | 3,378 | 3,384 | +19 | +0.6% | 381,100 |
| 2025/02/04 | 3,429 | 3,429 | 3,365 | 3,365 | -16 | -0.5% | 249,000 |
| 2025/02/03 | 3,396 | 3,430 | 3,350 | 3,381 | -46 | -1.3% | 481,500 |
| 2025/01/31 | 3,455 | 3,464 | 3,413 | 3,427 | -37 | -1.1% | 386,800 |
| 2025/01/30 | 3,453 | 3,482 | 3,422 | 3,464 | +47 | +1.4% | 457,600 |
| 2025/01/29 | 3,425 | 3,426 | 3,394 | 3,417 | -8 | -0.2% | 285,900 |
| 2025/01/28 | 3,425 | 3,446 | 3,409 | 3,425 | +7 | +0.2% | 470,800 |
| 2025/01/27 | 3,372 | 3,429 | 3,372 | 3,418 | +41 | +1.2% | 419,900 |
| 2025/01/24 | 3,375 | 3,418 | 3,367 | 3,377 | +25 | +0.7% | 424,100 |
| 2025/01/23 | 3,352 | 3,369 | 3,338 | 3,352 | +20 | +0.6% | 317,700 |
| 2025/01/22 | 3,350 | 3,359 | 3,332 | 3,332 | -3 | -0.1% | 307,600 |
| 2025/01/21 | 3,340 | 3,346 | 3,312 | 3,335 | +27 | +0.8% | 377,700 |
| 2025/01/20 | 3,300 | 3,315 | 3,293 | 3,308 | -1 | ±0% | 273,600 |
| 2025/01/17 | 3,255 | 3,321 | 3,255 | 3,309 | +16 | +0.5% | 393,000 |
| 2025/01/16 | 3,271 | 3,306 | 3,245 | 3,293 | +92 | +2.9% | 579,500 |
| 2025/01/15 | 3,192 | 3,214 | 3,184 | 3,201 | +4 | +0.1% | 420,500 |
| 2025/01/14 | 3,220 | 3,223 | 3,185 | 3,197 | -31 | -1% | 360,000 |
| 2025/01/10 | 3,216 | 3,235 | 3,211 | 3,228 | -27 | -0.8% | 256,300 |
| 2025/01/09 | 3,242 | 3,283 | 3,227 | 3,255 | +28 | +0.9% | 567,100 |
| 2025/01/08 | 3,220 | 3,235 | 3,202 | 3,227 | -10 | -0.3% | 428,000 |
| 2025/01/07 | 3,220 | 3,243 | 3,182 | 3,237 | +32 | +1% | 319,900 |
| 2025/01/06 | 3,238 | 3,239 | 3,189 | 3,205 | -54 | -1.7% | 443,300 |
| 2024/12/30 | 3,268 | 3,279 | 3,243 | 3,259 | +17 | +0.5% | 249,400 |
| 2024/12/27 | 3,235 | 3,243 | 3,213 | 3,242 | +8 | +0.2% | 254,000 |
| 2024/12/26 | 3,200 | 3,234 | 3,185 | 3,234 | +27 | +0.8% | 277,700 |
| 2024/12/25 | 3,220 | 3,221 | 3,175 | 3,207 | -18 | -0.6% | 298,600 |
| 2024/12/24 | 3,195 | 3,260 | 3,185 | 3,225 | +46 | +1.4% | 310,100 |
| 2024/12/23 | 3,177 | 3,197 | 3,161 | 3,179 | +31 | +1% | 216,800 |
| 2024/12/20 | 3,178 | 3,185 | 3,148 | 3,148 | -14 | -0.4% | 628,600 |
| 2024/12/19 | 3,111 | 3,177 | 3,111 | 3,162 | -6 | -0.2% | 225,200 |
101～
150
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
