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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 5,860 | 5,870 | 5,760 | 5,800 | -10 | -0.2% | 198,100 |
| 2012/02/24 | 5,920 | 5,920 | 5,780 | 5,810 | -30 | -0.5% | 201,700 |
| 2012/02/23 | 5,830 | 5,850 | 5,760 | 5,840 | ±0 | ±0% | 174,300 |
| 2012/02/22 | 5,750 | 5,870 | 5,750 | 5,840 | +120 | +2.1% | 290,100 |
| 2012/02/21 | 5,570 | 5,740 | 5,570 | 5,720 | +100 | +1.8% | 162,100 |
| 2012/02/20 | 5,660 | 5,680 | 5,580 | 5,620 | +30 | +0.5% | 148,700 |
| 2012/02/17 | 5,590 | 5,650 | 5,550 | 5,590 | +60 | +1.1% | 211,200 |
| 2012/02/16 | 5,540 | 5,570 | 5,460 | 5,530 | -80 | -1.4% | 285,400 |
| 2012/02/15 | 5,650 | 5,680 | 5,590 | 5,610 | -50 | -0.9% | 158,900 |
| 2012/02/14 | 5,680 | 5,690 | 5,610 | 5,660 | -40 | -0.7% | 167,000 |
| 2012/02/13 | 5,650 | 5,730 | 5,620 | 5,700 | +60 | +1.1% | 190,900 |
| 2012/02/10 | 5,600 | 5,710 | 5,550 | 5,640 | +90 | +1.6% | 256,900 |
| 2012/02/09 | 5,560 | 5,570 | 5,500 | 5,550 | +20 | +0.4% | 320,900 |
| 2012/02/08 | 5,350 | 5,620 | 5,310 | 5,530 | +310 | +5.9% | 556,500 |
| 2012/02/07 | 5,290 | 5,380 | 5,100 | 5,220 | -60 | -1.1% | 399,200 |
| 2012/02/06 | 5,320 | 5,330 | 5,250 | 5,280 | +20 | +0.4% | 263,200 |
| 2012/02/03 | 5,270 | 5,310 | 5,230 | 5,260 | -60 | -1.1% | 279,200 |
| 2012/02/02 | 5,360 | 5,410 | 5,290 | 5,320 | -40 | -0.7% | 114,000 |
| 2012/02/01 | 5,330 | 5,360 | 5,310 | 5,360 | +70 | +1.3% | 141,600 |
| 2012/01/31 | 5,280 | 5,340 | 5,270 | 5,290 | ±0 | ±0% | 175,800 |
| 2012/01/30 | 5,320 | 5,370 | 5,280 | 5,290 | -30 | -0.6% | 160,900 |
| 2012/01/27 | 5,340 | 5,380 | 5,310 | 5,320 | -70 | -1.3% | 78,200 |
| 2012/01/26 | 5,370 | 5,410 | 5,330 | 5,390 | +50 | +0.9% | 153,700 |
| 2012/01/25 | 5,370 | 5,370 | 5,300 | 5,340 | +30 | +0.6% | 92,300 |
| 2012/01/24 | 5,280 | 5,310 | 5,240 | 5,310 | +80 | +1.5% | 172,400 |
| 2012/01/23 | 5,290 | 5,320 | 5,200 | 5,230 | -110 | -2.1% | 176,500 |
| 2012/01/20 | 5,420 | 5,440 | 5,310 | 5,340 | -70 | -1.3% | 234,800 |
| 2012/01/19 | 5,510 | 5,520 | 5,390 | 5,410 | -70 | -1.3% | 163,500 |
| 2012/01/18 | 5,400 | 5,530 | 5,390 | 5,480 | +110 | +2% | 193,700 |
| 2012/01/17 | 5,340 | 5,380 | 5,330 | 5,370 | +40 | +0.8% | 118,500 |
| 2012/01/16 | 5,320 | 5,350 | 5,240 | 5,330 | ±0 | ±0% | 116,200 |
| 2012/01/13 | 5,340 | 5,370 | 5,300 | 5,330 | -10 | -0.2% | 164,800 |
| 2012/01/12 | 5,430 | 5,440 | 5,310 | 5,340 | -140 | -2.6% | 191,200 |
| 2012/01/11 | 5,500 | 5,530 | 5,430 | 5,480 | -30 | -0.5% | 154,700 |
| 2012/01/10 | 5,490 | 5,530 | 5,460 | 5,510 | +50 | +0.9% | 84,500 |
| 2012/01/06 | 5,470 | 5,470 | 5,400 | 5,460 | +10 | +0.2% | 120,000 |
| 2012/01/05 | 5,520 | 5,520 | 5,450 | 5,450 | -90 | -1.6% | 73,200 |
| 2012/01/04 | 5,560 | 5,570 | 5,510 | 5,540 | +30 | +0.5% | 178,000 |
| 2011/12/30 | 5,490 | 5,520 | 5,450 | 5,510 | +40 | +0.7% | 113,000 |
| 2011/12/29 | 5,410 | 5,480 | 5,390 | 5,470 | +60 | +1.1% | 87,300 |
| 2011/12/28 | 5,400 | 5,450 | 5,380 | 5,410 | +20 | +0.4% | 95,000 |
| 2011/12/27 | 5,380 | 5,420 | 5,380 | 5,390 | -30 | -0.6% | 60,000 |
| 2011/12/26 | 5,420 | 5,450 | 5,390 | 5,420 | -30 | -0.6% | 76,600 |
| 2011/12/22 | 5,470 | 5,500 | 5,410 | 5,450 | -10 | -0.2% | 122,000 |
| 2011/12/21 | 5,470 | 5,480 | 5,430 | 5,460 | +40 | +0.7% | 128,900 |
| 2011/12/20 | 5,250 | 5,430 | 5,250 | 5,420 | +180 | +3.4% | 238,200 |
| 2011/12/19 | 5,300 | 5,310 | 5,190 | 5,240 | -160 | -3% | 326,100 |
| 2011/12/16 | 5,510 | 5,520 | 5,380 | 5,400 | -140 | -2.5% | 256,500 |
| 2011/12/15 | 5,510 | 5,560 | 5,490 | 5,540 | -10 | -0.2% | 182,000 |
| 2011/12/14 | 5,550 | 5,550 | 5,480 | 5,550 | -20 | -0.4% | 153,800 |
3251～
3300
件表示中 / 3718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 | 365,200円 | +2.1% | +6.3% | 2.74% | 15.52倍 | 1.26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 | 498,600円 | -1.3% | -1.6% | 2.49% | 18.37倍 | 3.31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 | 162,900円 | +2.4% | +4.2% | 5.52% | 58.54倍 | 0.76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 | 283,200円 | +4.1% | +27.8% | 4.03% | 9.59倍 | 0.66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 | 105,000円 | +10.9% | -57.3% | 2.00% | 61.19倍 | 0.62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
