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 |
|---|---|---|---|---|---|---|---|
| 2012/10/26 | 5,490 | 5,500 | 5,440 | 5,470 | -20 | -0.4% | 156,400 |
| 2012/10/25 | 5,440 | 5,500 | 5,430 | 5,490 | +30 | +0.5% | 94,400 |
| 2012/10/24 | 5,470 | 5,520 | 5,440 | 5,460 | +10 | +0.2% | 165,300 |
| 2012/10/23 | 5,440 | 5,470 | 5,400 | 5,450 | +10 | +0.2% | 113,900 |
| 2012/10/22 | 5,390 | 5,470 | 5,350 | 5,440 | -10 | -0.2% | 322,900 |
| 2012/10/19 | 5,600 | 5,610 | 5,420 | 5,450 | -190 | -3.4% | 333,900 |
| 2012/10/18 | 5,600 | 5,670 | 5,590 | 5,640 | +60 | +1.1% | 183,500 |
| 2012/10/17 | 5,580 | 5,640 | 5,510 | 5,580 | +70 | +1.3% | 268,800 |
| 2012/10/16 | 5,520 | 5,560 | 5,490 | 5,510 | +10 | +0.2% | 191,600 |
| 2012/10/15 | 5,510 | 5,570 | 5,490 | 5,500 | -30 | -0.5% | 168,400 |
| 2012/10/12 | 5,500 | 5,550 | 5,490 | 5,530 | +20 | +0.4% | 88,000 |
| 2012/10/11 | 5,480 | 5,580 | 5,480 | 5,510 | -40 | -0.7% | 164,300 |
| 2012/10/10 | 5,500 | 5,570 | 5,500 | 5,550 | -50 | -0.9% | 158,600 |
| 2012/10/09 | 5,560 | 5,650 | 5,560 | 5,600 | +20 | +0.4% | 125,300 |
| 2012/10/05 | 5,600 | 5,650 | 5,540 | 5,580 | ±0 | ±0% | 230,700 |
| 2012/10/04 | 5,600 | 5,650 | 5,570 | 5,580 | +20 | +0.4% | 229,600 |
| 2012/10/03 | 5,660 | 5,670 | 5,540 | 5,560 | -110 | -1.9% | 205,900 |
| 2012/10/02 | 5,820 | 5,830 | 5,670 | 5,670 | -90 | -1.6% | 151,900 |
| 2012/10/01 | 5,820 | 5,830 | 5,730 | 5,760 | -60 | -1% | 173,100 |
| 2012/09/28 | 5,970 | 5,970 | 5,750 | 5,820 | -150 | -2.5% | 274,100 |
| 2012/09/27 | 5,890 | 6,000 | 5,790 | 5,970 | +40 | +0.7% | 243,100 |
| 2012/09/26 | 5,900 | 5,950 | 5,820 | 5,930 | ±0 | ±0% | 220,600 |
| 2012/09/25 | 5,700 | 5,940 | 5,680 | 5,930 | +200 | +3.5% | 256,700 |
| 2012/09/24 | 5,680 | 5,740 | 5,650 | 5,730 | +40 | +0.7% | 154,300 |
| 2012/09/21 | 5,570 | 5,720 | 5,570 | 5,690 | +120 | +2.2% | 141,400 |
| 2012/09/20 | 5,560 | 5,640 | 5,520 | 5,570 | -30 | -0.5% | 136,000 |
| 2012/09/19 | 5,610 | 5,640 | 5,550 | 5,600 | +10 | +0.2% | 145,400 |
| 2012/09/18 | 5,580 | 5,660 | 5,550 | 5,590 | -30 | -0.5% | 90,500 |
| 2012/09/14 | 5,680 | 5,700 | 5,610 | 5,620 | -30 | -0.5% | 84,000 |
| 2012/09/13 | 5,600 | 5,650 | 5,570 | 5,650 | +40 | +0.7% | 70,700 |
| 2012/09/12 | 5,520 | 5,650 | 5,520 | 5,610 | +100 | +1.8% | 90,600 |
| 2012/09/11 | 5,500 | 5,530 | 5,460 | 5,510 | -50 | -0.9% | 75,300 |
| 2012/09/10 | 5,530 | 5,560 | 5,490 | 5,560 | +10 | +0.2% | 78,000 |
| 2012/09/07 | 5,560 | 5,570 | 5,500 | 5,550 | +90 | +1.6% | 137,200 |
| 2012/09/06 | 5,470 | 5,490 | 5,430 | 5,460 | -60 | -1.1% | 95,100 |
| 2012/09/05 | 5,540 | 5,550 | 5,480 | 5,520 | -30 | -0.5% | 133,100 |
| 2012/09/04 | 5,610 | 5,610 | 5,470 | 5,550 | -70 | -1.2% | 161,200 |
| 2012/09/03 | 5,690 | 5,690 | 5,600 | 5,620 | -80 | -1.4% | 157,800 |
| 2012/08/31 | 5,700 | 5,710 | 5,630 | 5,700 | -20 | -0.3% | 170,200 |
| 2012/08/30 | 5,560 | 5,740 | 5,540 | 5,720 | +210 | +3.8% | 242,300 |
| 2012/08/29 | 5,520 | 5,520 | 5,450 | 5,510 | +40 | +0.7% | 80,500 |
| 2012/08/28 | 5,560 | 5,610 | 5,460 | 5,470 | -80 | -1.4% | 124,400 |
| 2012/08/27 | 5,520 | 5,580 | 5,500 | 5,550 | -20 | -0.4% | 90,300 |
| 2012/08/24 | 5,600 | 5,650 | 5,550 | 5,570 | -90 | -1.6% | 154,300 |
| 2012/08/23 | 5,510 | 5,660 | 5,500 | 5,660 | +140 | +2.5% | 180,400 |
| 2012/08/22 | 5,390 | 5,520 | 5,360 | 5,520 | +110 | +2% | 137,200 |
| 2012/08/21 | 5,460 | 5,480 | 5,400 | 5,410 | -10 | -0.2% | 62,800 |
| 2012/08/20 | 5,430 | 5,450 | 5,390 | 5,420 | -10 | -0.2% | 48,700 |
| 2012/08/17 | 5,470 | 5,470 | 5,370 | 5,430 | +50 | +0.9% | 107,900 |
| 2012/08/16 | 5,280 | 5,380 | 5,280 | 5,380 | +150 | +2.9% | 117,100 |
3101～
3150
件表示中 / 3735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 | 362,400円 | +2.1% | +6.3% | 2.76% | 15.40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 | 467,400円 | -1.3% | -1.6% | 2.65% | 17.11倍 | 3.08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 | 172,100円 | +2.4% | +4.2% | 5.23% | 61.84倍 | 0.80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 | 295,200円 | +4.1% | +27.8% | 3.86% | 9.90倍 | 0.68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 | 111,800円 | +10.9% | -57.3% | 1.88% | 65.15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
