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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 3,766 | 3,772 | 3,737 | 3,745 | -3 | -0.1% | 231,700 |
| 2024/06/24 | 3,750 | 3,759 | 3,729 | 3,748 | +2 | +0.1% | 231,600 |
| 2024/06/21 | 3,746 | 3,775 | 3,738 | 3,746 | ±0 | ±0% | 334,400 |
| 2024/06/20 | 3,715 | 3,757 | 3,712 | 3,746 | +24 | +0.6% | 237,100 |
| 2024/06/19 | 3,710 | 3,737 | 3,706 | 3,722 | +14 | +0.4% | 209,200 |
| 2024/06/18 | 3,717 | 3,731 | 3,698 | 3,708 | -17 | -0.5% | 226,900 |
| 2024/06/17 | 3,740 | 3,761 | 3,717 | 3,725 | -22 | -0.6% | 264,500 |
| 2024/06/14 | 3,684 | 3,774 | 3,684 | 3,747 | +63 | +1.7% | 431,600 |
| 2024/06/13 | 3,708 | 3,708 | 3,654 | 3,684 | -19 | -0.5% | 424,700 |
| 2024/06/12 | 3,796 | 3,833 | 3,698 | 3,703 | -23 | -0.6% | 265,900 |
| 2024/06/11 | 3,699 | 3,752 | 3,699 | 3,726 | +23 | +0.6% | 377,300 |
| 2024/06/10 | 3,707 | 3,722 | 3,685 | 3,703 | -35 | -0.9% | 388,500 |
| 2024/06/07 | 3,704 | 3,748 | 3,699 | 3,738 | +22 | +0.6% | 234,400 |
| 2024/06/06 | 3,784 | 3,784 | 3,713 | 3,716 | +42 | +1.1% | 347,400 |
| 2024/06/05 | 3,675 | 3,699 | 3,655 | 3,674 | -35 | -0.9% | 427,500 |
| 2024/06/04 | 3,755 | 3,755 | 3,696 | 3,709 | -88 | -2.3% | 384,000 |
| 2024/06/03 | 3,787 | 3,812 | 3,777 | 3,797 | +28 | +0.7% | 286,400 |
| 2024/05/31 | 3,757 | 3,798 | 3,749 | 3,769 | +12 | +0.3% | 537,700 |
| 2024/05/30 | 3,695 | 3,771 | 3,691 | 3,757 | +44 | +1.2% | 279,200 |
| 2024/05/29 | 3,713 | 3,728 | 3,698 | 3,713 | -16 | -0.4% | 294,500 |
| 2024/05/28 | 3,748 | 3,751 | 3,698 | 3,729 | -19 | -0.5% | 297,700 |
| 2024/05/27 | 3,768 | 3,771 | 3,738 | 3,748 | -28 | -0.7% | 336,200 |
| 2024/05/24 | 3,755 | 3,791 | 3,751 | 3,776 | -31 | -0.8% | 229,900 |
| 2024/05/23 | 3,795 | 3,822 | 3,781 | 3,807 | -7 | -0.2% | 240,900 |
| 2024/05/22 | 3,825 | 3,858 | 3,814 | 3,814 | -36 | -0.9% | 268,500 |
| 2024/05/21 | 3,868 | 3,895 | 3,850 | 3,850 | -9 | -0.2% | 276,200 |
| 2024/05/20 | 3,877 | 3,906 | 3,854 | 3,859 | -33 | -0.8% | 290,700 |
| 2024/05/17 | 3,825 | 3,910 | 3,813 | 3,892 | +65 | +1.7% | 454,800 |
| 2024/05/16 | 3,730 | 3,839 | 3,714 | 3,827 | +113 | +3% | 650,400 |
| 2024/05/15 | 3,794 | 3,801 | 3,670 | 3,714 | -96 | -2.5% | 655,100 |
| 2024/05/14 | 3,800 | 3,857 | 3,794 | 3,810 | +10 | +0.3% | 342,800 |
| 2024/05/13 | 3,821 | 3,855 | 3,791 | 3,800 | -22 | -0.6% | 443,700 |
| 2024/05/10 | 3,750 | 3,837 | 3,744 | 3,822 | +94 | +2.5% | 1,212,300 |
| 2024/05/09 | 3,413 | 3,827 | 3,345 | 3,728 | +315 | +9.2% | 2,682,300 |
| 2024/05/08 | 3,374 | 3,426 | 3,373 | 3,413 | +14 | +0.4% | 352,400 |
| 2024/05/07 | 3,388 | 3,418 | 3,359 | 3,399 | +19 | +0.6% | 286,300 |
| 2024/05/02 | 3,431 | 3,440 | 3,365 | 3,380 | -29 | -0.9% | 202,300 |
| 2024/05/01 | 3,403 | 3,412 | 3,370 | 3,409 | -16 | -0.5% | 232,400 |
| 2024/04/30 | 3,421 | 3,437 | 3,378 | 3,425 | +62 | +1.8% | 378,800 |
| 2024/04/26 | 3,283 | 3,376 | 3,270 | 3,363 | +65 | +2% | 476,100 |
| 2024/04/25 | 3,310 | 3,316 | 3,285 | 3,298 | -32 | -1% | 493,400 |
| 2024/04/24 | 3,319 | 3,343 | 3,311 | 3,330 | +13 | +0.4% | 637,500 |
| 2024/04/23 | 3,295 | 3,320 | 3,287 | 3,317 | -11 | -0.3% | 380,000 |
| 2024/04/22 | 3,328 | 3,336 | 3,296 | 3,328 | +28 | +0.8% | 444,700 |
| 2024/04/19 | 3,334 | 3,336 | 3,277 | 3,300 | -50 | -1.5% | 585,500 |
| 2024/04/18 | 3,340 | 3,387 | 3,332 | 3,350 | +42 | +1.3% | 475,000 |
| 2024/04/17 | 3,340 | 3,340 | 3,300 | 3,308 | -64 | -1.9% | 257,500 |
| 2024/04/16 | 3,359 | 3,377 | 3,334 | 3,372 | -32 | -0.9% | 224,800 |
| 2024/04/15 | 3,362 | 3,422 | 3,355 | 3,404 | +21 | +0.6% | 354,100 |
| 2024/04/12 | 3,366 | 3,387 | 3,361 | 3,383 | +29 | +0.9% | 257,600 |
251～
300
件表示中 / 3734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 | 363,300円 | +2.1% | +6.3% | 2.75% | 15.44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 | 469,600円 | -1.3% | -1.6% | 2.64% | 17.20倍 | 3.10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 | 171,500円 | +2.4% | +4.2% | 5.25% | 61.62倍 | 0.79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 | 292,500円 | +4.1% | +27.8% | 3.90% | 9.82倍 | 0.67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 |
| ＳＵＭＣＯ | 112,300円 | +10.9% | -57.3% | 1.87% | 65.45倍 | 0.66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
