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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,183 | 3,212 | 3,160 | 3,168 | -24 | -0.8% | 315,700 |
| 2024/12/17 | 3,197 | 3,212 | 3,183 | 3,192 | -5 | -0.2% | 232,100 |
| 2024/12/16 | 3,200 | 3,230 | 3,196 | 3,197 | +2 | +0.1% | 276,600 |
| 2024/12/13 | 3,195 | 3,231 | 3,182 | 3,195 | -40 | -1.2% | 357,100 |
| 2024/12/12 | 3,296 | 3,297 | 3,225 | 3,235 | -33 | -1% | 411,700 |
| 2024/12/11 | 3,257 | 3,279 | 3,247 | 3,268 | +12 | +0.4% | 229,300 |
| 2024/12/10 | 3,280 | 3,286 | 3,246 | 3,256 | +16 | +0.5% | 187,600 |
| 2024/12/09 | 3,262 | 3,270 | 3,235 | 3,240 | +15 | +0.5% | 219,900 |
| 2024/12/06 | 3,230 | 3,243 | 3,212 | 3,225 | -2 | -0.1% | 209,300 |
| 2024/12/05 | 3,276 | 3,280 | 3,215 | 3,227 | -32 | -1% | 265,100 |
| 2024/12/04 | 3,240 | 3,274 | 3,231 | 3,259 | +14 | +0.4% | 418,300 |
| 2024/12/03 | 3,186 | 3,267 | 3,176 | 3,245 | +59 | +1.9% | 406,600 |
| 2024/12/02 | 3,184 | 3,194 | 3,125 | 3,186 | -2 | -0.1% | 480,100 |
| 2024/11/29 | 3,220 | 3,223 | 3,179 | 3,188 | -33 | -1% | 234,700 |
| 2024/11/28 | 3,220 | 3,243 | 3,212 | 3,221 | +6 | +0.2% | 349,100 |
| 2024/11/27 | 3,220 | 3,234 | 3,197 | 3,215 | -17 | -0.5% | 408,100 |
| 2024/11/26 | 3,178 | 3,248 | 3,173 | 3,232 | +61 | +1.9% | 413,800 |
| 2024/11/25 | 3,233 | 3,243 | 3,160 | 3,171 | -31 | -1% | 353,900 |
| 2024/11/22 | 3,183 | 3,210 | 3,159 | 3,202 | +25 | +0.8% | 260,100 |
| 2024/11/21 | 3,144 | 3,177 | 3,133 | 3,177 | +22 | +0.7% | 292,800 |
| 2024/11/20 | 3,183 | 3,197 | 3,143 | 3,155 | -38 | -1.2% | 380,000 |
| 2024/11/19 | 3,173 | 3,193 | 3,149 | 3,193 | +17 | +0.5% | 413,400 |
| 2024/11/18 | 3,137 | 3,229 | 3,104 | 3,176 | +24 | +0.8% | 579,100 |
| 2024/11/15 | 3,179 | 3,208 | 3,152 | 3,152 | +29 | +0.9% | 748,100 |
| 2024/11/14 | 3,189 | 3,202 | 3,123 | 3,123 | -65 | -2% | 712,800 |
| 2024/11/13 | 3,244 | 3,245 | 3,159 | 3,188 | -72 | -2.2% | 599,800 |
| 2024/11/12 | 3,320 | 3,342 | 3,237 | 3,260 | -68 | -2% | 360,300 |
| 2024/11/11 | 3,380 | 3,403 | 3,316 | 3,328 | -57 | -1.7% | 333,500 |
| 2024/11/08 | 3,445 | 3,455 | 3,363 | 3,385 | -7 | -0.2% | 659,300 |
| 2024/11/07 | 3,368 | 3,525 | 3,323 | 3,392 | +36 | +1.1% | 1,795,900 |
| 2024/11/06 | 3,364 | 3,406 | 3,353 | 3,356 | -48 | -1.4% | 495,900 |
| 2024/11/05 | 3,311 | 3,404 | 3,295 | 3,404 | +92 | +2.8% | 501,200 |
| 2024/11/01 | 3,329 | 3,353 | 3,298 | 3,312 | -50 | -1.5% | 342,300 |
| 2024/10/31 | 3,351 | 3,365 | 3,334 | 3,362 | +12 | +0.4% | 447,700 |
| 2024/10/30 | 3,350 | 3,380 | 3,328 | 3,350 | +40 | +1.2% | 1,840,800 |
| 2024/10/29 | 3,375 | 3,379 | 3,292 | 3,310 | -76 | -2.2% | 969,400 |
| 2024/10/28 | 3,348 | 3,401 | 3,344 | 3,386 | +38 | +1.1% | 352,500 |
| 2024/10/25 | 3,354 | 3,362 | 3,324 | 3,348 | +2 | +0.1% | 255,000 |
| 2024/10/24 | 3,332 | 3,354 | 3,319 | 3,346 | -6 | -0.2% | 285,300 |
| 2024/10/23 | 3,381 | 3,407 | 3,348 | 3,352 | -14 | -0.4% | 306,200 |
| 2024/10/22 | 3,430 | 3,440 | 3,362 | 3,366 | -54 | -1.6% | 402,700 |
| 2024/10/21 | 3,440 | 3,448 | 3,408 | 3,420 | -10 | -0.3% | 263,700 |
| 2024/10/18 | 3,444 | 3,454 | 3,425 | 3,430 | -18 | -0.5% | 245,300 |
| 2024/10/17 | 3,454 | 3,460 | 3,437 | 3,448 | -4 | -0.1% | 289,800 |
| 2024/10/16 | 3,489 | 3,505 | 3,452 | 3,452 | -81 | -2.3% | 362,400 |
| 2024/10/15 | 3,569 | 3,584 | 3,508 | 3,533 | +3 | +0.1% | 477,400 |
| 2024/10/11 | 3,548 | 3,578 | 3,529 | 3,530 | -44 | -1.2% | 399,700 |
| 2024/10/10 | 3,562 | 3,578 | 3,551 | 3,574 | +4 | +0.1% | 307,100 |
| 2024/10/09 | 3,540 | 3,570 | 3,523 | 3,570 | +58 | +1.7% | 334,300 |
| 2024/10/08 | 3,539 | 3,549 | 3,509 | 3,512 | -37 | -1% | 428,200 |
151～
200
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
