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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 8,350 | 8,500 | 7,700 | 7,770 | -620 | -7.4% | 534,100 |
| 2018/11/06 | 8,410 | 8,460 | 8,360 | 8,390 | +60 | +0.7% | 85,500 |
| 2018/11/05 | 8,290 | 8,380 | 8,230 | 8,330 | -40 | -0.5% | 92,900 |
| 2018/11/02 | 8,370 | 8,400 | 8,240 | 8,370 | +40 | +0.5% | 120,500 |
| 2018/11/01 | 8,290 | 8,420 | 8,250 | 8,330 | +110 | +1.3% | 169,300 |
| 2018/10/31 | 8,160 | 8,240 | 8,080 | 8,220 | +110 | +1.4% | 219,900 |
| 2018/10/30 | 8,090 | 8,170 | 8,030 | 8,110 | -40 | -0.5% | 214,500 |
| 2018/10/29 | 8,160 | 8,320 | 8,150 | 8,150 | +30 | +0.4% | 152,200 |
| 2018/10/26 | 8,070 | 8,130 | 7,990 | 8,120 | +110 | +1.4% | 199,200 |
| 2018/10/25 | 8,020 | 8,120 | 7,990 | 8,010 | -220 | -2.7% | 117,400 |
| 2018/10/24 | 8,100 | 8,270 | 8,080 | 8,230 | +120 | +1.5% | 136,100 |
| 2018/10/23 | 8,330 | 8,330 | 8,110 | 8,110 | -290 | -3.5% | 177,500 |
| 2018/10/22 | 8,320 | 8,440 | 8,280 | 8,400 | +30 | +0.4% | 160,100 |
| 2018/10/19 | 8,360 | 8,400 | 8,330 | 8,370 | -70 | -0.8% | 152,500 |
| 2018/10/18 | 8,450 | 8,590 | 8,440 | 8,440 | -20 | -0.2% | 117,500 |
| 2018/10/17 | 8,400 | 8,490 | 8,360 | 8,460 | +130 | +1.6% | 117,800 |
| 2018/10/16 | 8,150 | 8,330 | 8,150 | 8,330 | +150 | +1.8% | 160,400 |
| 2018/10/15 | 8,090 | 8,200 | 8,060 | 8,180 | -40 | -0.5% | 135,900 |
| 2018/10/12 | 8,130 | 8,240 | 8,110 | 8,220 | +10 | +0.1% | 115,800 |
| 2018/10/11 | 8,240 | 8,290 | 8,130 | 8,210 | -320 | -3.8% | 173,000 |
| 2018/10/10 | 8,360 | 8,550 | 8,360 | 8,530 | +210 | +2.5% | 175,100 |
| 2018/10/09 | 8,410 | 8,430 | 8,260 | 8,320 | -70 | -0.8% | 168,000 |
| 2018/10/05 | 8,460 | 8,510 | 8,350 | 8,390 | -120 | -1.4% | 203,900 |
| 2018/10/04 | 8,650 | 8,670 | 8,500 | 8,510 | -20 | -0.2% | 170,100 |
| 2018/10/03 | 8,660 | 8,690 | 8,530 | 8,530 | -140 | -1.6% | 108,100 |
| 2018/10/02 | 8,620 | 8,740 | 8,600 | 8,670 | +160 | +1.9% | 287,000 |
| 2018/10/01 | 8,630 | 8,640 | 8,460 | 8,510 | -150 | -1.7% | 199,200 |
| 2018/09/28 | 8,580 | 8,710 | 8,530 | 8,660 | +130 | +1.5% | 224,400 |
| 2018/09/27 | 8,600 | 8,600 | 8,420 | 8,530 | -70 | -0.8% | 227,100 |
| 2018/09/26 | 8,590 | 8,620 | 8,470 | 8,600 | ±0 | ±0% | 182,700 |
| 2018/09/25 | 8,470 | 8,600 | 8,460 | 8,600 | +160 | +1.9% | 178,900 |
| 2018/09/21 | 8,280 | 8,490 | 8,270 | 8,440 | +40 | +0.5% | 326,000 |
| 2018/09/20 | 8,400 | 8,440 | 8,360 | 8,400 | +50 | +0.6% | 178,100 |
| 2018/09/19 | 8,330 | 8,380 | 8,250 | 8,350 | +140 | +1.7% | 156,100 |
| 2018/09/18 | 8,000 | 8,210 | 8,000 | 8,210 | +280 | +3.5% | 283,000 |
| 2018/09/14 | 7,940 | 7,970 | 7,920 | 7,930 | +60 | +0.8% | 280,200 |
| 2018/09/13 | 7,880 | 7,930 | 7,850 | 7,870 | -30 | -0.4% | 186,100 |
| 2018/09/12 | 7,950 | 7,960 | 7,850 | 7,900 | -50 | -0.6% | 215,200 |
| 2018/09/11 | 7,950 | 8,000 | 7,940 | 7,950 | -80 | -1% | 139,900 |
| 2018/09/10 | 7,950 | 8,090 | 7,950 | 8,030 | +40 | +0.5% | 94,200 |
| 2018/09/07 | 8,000 | 8,040 | 7,940 | 7,990 | -160 | -2% | 146,400 |
| 2018/09/06 | 8,200 | 8,200 | 8,130 | 8,150 | -60 | -0.7% | 103,200 |
| 2018/09/05 | 8,200 | 8,250 | 8,190 | 8,210 | -10 | -0.1% | 110,500 |
| 2018/09/04 | 8,240 | 8,270 | 8,180 | 8,220 | +30 | +0.4% | 171,200 |
| 2018/09/03 | 8,280 | 8,280 | 8,190 | 8,190 | -80 | -1% | 147,000 |
| 2018/08/31 | 8,220 | 8,310 | 8,200 | 8,270 | ±0 | ±0% | 147,000 |
| 2018/08/30 | 8,300 | 8,320 | 8,230 | 8,270 | -30 | -0.4% | 196,400 |
| 2018/08/29 | 8,360 | 8,400 | 8,300 | 8,300 | +30 | +0.4% | 157,900 |
| 2018/08/28 | 8,310 | 8,370 | 8,260 | 8,270 | +70 | +0.9% | 204,600 |
| 2018/08/27 | 8,200 | 8,220 | 8,160 | 8,200 | ±0 | ±0% | 183,500 |
1601～
1650
件表示中 / 3713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 | 359,400円 | +2.1% | +6.3% | 2.78% | 15.32倍 | 1.25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 | 489,000円 | -1.3% | -1.6% | 2.54% | 18.02倍 | 3.24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 | 162,100円 | +2.4% | +4.2% | 5.55% | 58.25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 |
| 洋缶ＨＤ | 277,700円 | +4.1% | +27.8% | 4.11% | 9.40倍 | 0.65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 |
| ニッパツ | 160,100円 | -0.2% | -8.6% | 4.12% | 8.11倍 | 0.80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
