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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 3,097 | 3,098 | 3,020 | 3,046 | -27 | -0.9% | 617,700 |
2023/12/07 | 3,062 | 3,090 | 3,044 | 3,073 | +30 | +1% | 496,300 |
2023/12/06 | 3,010 | 3,048 | 2,995 | 3,043 | +23 | +0.8% | 350,900 |
2023/12/05 | 3,007 | 3,028 | 3,005 | 3,020 | +4 | +0.1% | 333,000 |
2023/12/04 | 3,033 | 3,042 | 2,998 | 3,016 | -18 | -0.6% | 427,400 |
2023/12/01 | 3,046 | 3,056 | 3,033 | 3,034 | +29 | +1% | 448,300 |
2023/11/30 | 2,998.5 | 3,017 | 2,986 | 3,005 | -10 | -0.3% | 717,800 |
2023/11/29 | 3,029 | 3,043 | 3,006 | 3,015 | -16 | -0.5% | 489,100 |
2023/11/28 | 3,068 | 3,073 | 3,021 | 3,031 | -15 | -0.5% | 348,600 |
2023/11/27 | 3,052 | 3,113 | 3,046 | 3,046 | +31 | +1% | 518,900 |
2023/11/24 | 2,982 | 3,040 | 2,982 | 3,015 | +27.5 | +0.9% | 478,700 |
2023/11/22 | 2,955 | 2,999.5 | 2,945 | 2,987.5 | +5 | +0.2% | 310,400 |
2023/11/21 | 2,987.5 | 2,998 | 2,970 | 2,982.5 | -2 | -0.1% | 327,700 |
2023/11/20 | 2,981.5 | 3,005 | 2,968 | 2,984.5 | +4.5 | +0.2% | 547,700 |
2023/11/17 | 2,935 | 2,992.5 | 2,926 | 2,980 | +30.5 | +1% | 624,800 |
2023/11/16 | 2,898 | 2,959 | 2,892.5 | 2,949.5 | +32 | +1.1% | 585,000 |
2023/11/15 | 2,867 | 2,925 | 2,855.5 | 2,917.5 | +68 | +2.4% | 819,600 |
2023/11/14 | 2,855 | 2,883.5 | 2,844 | 2,849.5 | +6.5 | +0.2% | 843,700 |
2023/11/13 | 2,884 | 2,894 | 2,843 | 2,843 | -52 | -1.8% | 531,100 |
2023/11/10 | 2,912.5 | 2,923.5 | 2,876 | 2,895 | -23 | -0.8% | 344,800 |
2023/11/09 | 2,885 | 2,935.5 | 2,884 | 2,918 | +43.5 | +1.5% | 744,300 |
2023/11/08 | 2,871 | 2,894 | 2,824 | 2,874.5 | +53.5 | +1.9% | 1,027,400 |
2023/11/07 | 2,824.5 | 2,978 | 2,805.5 | 2,821 | -21 | -0.7% | 2,317,800 |
2023/11/06 | 2,872.5 | 2,872.5 | 2,834 | 2,842 | -9.5 | -0.3% | 475,000 |
2023/11/02 | 2,840.5 | 2,857 | 2,833.5 | 2,851.5 | +43 | +1.5% | 590,800 |
2023/11/01 | 2,796 | 2,813 | 2,777 | 2,808.5 | +45 | +1.6% | 465,500 |
2023/10/31 | 2,748 | 2,769.5 | 2,724.5 | 2,763.5 | +29 | +1.1% | 440,800 |
2023/10/30 | 2,717 | 2,738.5 | 2,705.5 | 2,734.5 | -12.5 | -0.5% | 1,592,800 |
2023/10/27 | 2,721.5 | 2,751 | 2,717.5 | 2,747 | +73.5 | +2.7% | 558,500 |
2023/10/26 | 2,681.5 | 2,711.5 | 2,658.5 | 2,673.5 | -9 | -0.3% | 344,400 |
2023/10/25 | 2,688 | 2,715 | 2,675.5 | 2,682.5 | +4 | +0.1% | 312,900 |
2023/10/24 | 2,672 | 2,683 | 2,636 | 2,678.5 | +6.5 | +0.2% | 488,300 |
2023/10/23 | 2,670 | 2,686.5 | 2,657.5 | 2,672 | -16 | -0.6% | 366,200 |
2023/10/20 | 2,697 | 2,704 | 2,668.5 | 2,688 | -24.5 | -0.9% | 294,900 |
2023/10/19 | 2,705 | 2,739.5 | 2,697 | 2,712.5 | -30.5 | -1.1% | 360,800 |
2023/10/18 | 2,763 | 2,770 | 2,720 | 2,743 | -6 | -0.2% | 315,900 |
2023/10/17 | 2,761.5 | 2,765.5 | 2,736 | 2,749 | -1.5 | -0.1% | 496,400 |
2023/10/16 | 2,796.5 | 2,802.5 | 2,738 | 2,750.5 | -57 | -2% | 462,600 |
2023/10/13 | 2,805 | 2,808 | 2,790.5 | 2,807.5 | -21 | -0.7% | 378,800 |
2023/10/12 | 2,837.5 | 2,837.5 | 2,813 | 2,828.5 | +26 | +0.9% | 428,900 |
2023/10/11 | 2,820.5 | 2,822 | 2,785.5 | 2,802.5 | -32 | -1.1% | 373,500 |
2023/10/10 | 2,850 | 2,850 | 2,819 | 2,834.5 | +32 | +1.1% | 493,600 |
2023/10/06 | 2,795 | 2,809 | 2,788.5 | 2,802.5 | +7 | +0.3% | 381,400 |
2023/10/05 | 2,801 | 2,809 | 2,779 | 2,795.5 | +22 | +0.8% | 592,500 |
2023/10/04 | 2,751.5 | 2,808 | 2,745 | 2,773.5 | +5.5 | +0.2% | 745,200 |
2023/10/03 | 2,800 | 2,810.5 | 2,762.5 | 2,768 | -32 | -1.1% | 664,400 |
2023/10/02 | 2,826 | 2,838 | 2,795.5 | 2,800 | ±0 | ±0% | 558,100 |
2023/09/29 | 2,803 | 2,810.5 | 2,785 | 2,800 | +3.5 | +0.1% | 645,600 |
2023/09/28 | 2,811 | 2,816.5 | 2,780.5 | 2,796.5 | -32.5 | -1.1% | 621,300 |
2023/09/27 | 2,816.5 | 2,833.5 | 2,802.5 | 2,829 | +6 | +0.2% | 475,000 |
101~
150
件表示中 / 3452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 | 382,200円 | +4.6% | +4.2% | 2.09% | 19.34倍 | 1.41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 |
SUMCO | 259,100円 | +8.0% | -3.6% | 1.54% | 22.65倍 | 1.58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 |
三和HD | 270,800円 | +2.0% | +11.8% | 2.14% | 14.82倍 | 2.18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 | 181,700円 | +5.9% | +125.1% | 4.95% | 65.22倍 | 0.81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 | 242,800円 | +4.9% | +179.6% | 3.71% | 18.33倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム