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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 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 |
| 2011/12/13 | 5,620 | 5,620 | 5,520 | 5,570 | -50 | -0.9% | 142,300 |
| 2011/12/12 | 5,590 | 5,620 | 5,560 | 5,620 | +110 | +2% | 155,600 |
| 2011/12/09 | 5,520 | 5,570 | 5,460 | 5,510 | -110 | -2% | 379,200 |
| 2011/12/08 | 5,660 | 5,670 | 5,580 | 5,620 | -40 | -0.7% | 258,200 |
| 2011/12/07 | 5,680 | 5,690 | 5,610 | 5,660 | +50 | +0.9% | 230,700 |
| 2011/12/06 | 5,700 | 5,720 | 5,590 | 5,610 | -110 | -1.9% | 209,600 |
| 2011/12/05 | 5,740 | 5,750 | 5,670 | 5,720 | -10 | -0.2% | 167,400 |
| 2011/12/02 | 5,670 | 5,760 | 5,630 | 5,730 | -10 | -0.2% | 263,900 |
| 2011/12/01 | 5,880 | 5,880 | 5,730 | 5,740 | -80 | -1.4% | 153,200 |
| 2011/11/30 | 5,750 | 5,830 | 5,740 | 5,820 | -10 | -0.2% | 124,400 |
| 2011/11/29 | 5,830 | 5,840 | 5,740 | 5,830 | +60 | +1% | 111,300 |
| 2011/11/28 | 5,830 | 5,850 | 5,740 | 5,770 | -60 | -1% | 147,000 |
| 2011/11/25 | 5,900 | 5,910 | 5,800 | 5,830 | -70 | -1.2% | 134,700 |
| 2011/11/24 | 5,840 | 5,960 | 5,820 | 5,900 | +20 | +0.3% | 204,700 |
| 2011/11/22 | 5,880 | 5,960 | 5,840 | 5,880 | -60 | -1% | 103,300 |
| 2011/11/21 | 5,880 | 5,950 | 5,820 | 5,940 | +80 | +1.4% | 146,200 |
| 2011/11/18 | 5,930 | 5,950 | 5,810 | 5,860 | -50 | -0.8% | 170,900 |
| 2011/11/17 | 5,810 | 5,920 | 5,760 | 5,910 | +120 | +2.1% | 165,800 |
| 2011/11/16 | 5,750 | 5,800 | 5,730 | 5,790 | +40 | +0.7% | 104,400 |
| 2011/11/15 | 5,800 | 5,820 | 5,720 | 5,750 | -80 | -1.4% | 82,900 |
| 2011/11/14 | 5,940 | 5,960 | 5,820 | 5,830 | -100 | -1.7% | 116,200 |
| 2011/11/11 | 6,000 | 6,010 | 5,920 | 5,930 | -10 | -0.2% | 115,300 |
| 2011/11/10 | 5,900 | 5,970 | 5,890 | 5,940 | -60 | -1% | 146,400 |
| 2011/11/09 | 5,940 | 6,010 | 5,890 | 6,000 | +100 | +1.7% | 124,400 |
| 2011/11/08 | 5,820 | 5,940 | 5,820 | 5,900 | +30 | +0.5% | 153,200 |
| 2011/11/07 | 5,810 | 5,880 | 5,780 | 5,870 | +130 | +2.3% | 143,200 |
| 2011/11/04 | 5,840 | 5,920 | 5,560 | 5,740 | -30 | -0.5% | 393,800 |
| 2011/11/02 | 5,720 | 5,810 | 5,700 | 5,770 | +40 | +0.7% | 147,300 |
| 2011/11/01 | 5,820 | 5,860 | 5,690 | 5,730 | -150 | -2.6% | 252,200 |
| 2011/10/31 | 5,930 | 5,980 | 5,870 | 5,880 | -40 | -0.7% | 184,300 |
| 2011/10/28 | 6,000 | 6,070 | 5,920 | 5,920 | +10 | +0.2% | 195,200 |
| 2011/10/27 | 5,800 | 5,920 | 5,800 | 5,910 | +170 | +3% | 143,400 |
| 2011/10/26 | 5,740 | 5,820 | 5,650 | 5,740 | +50 | +0.9% | 369,300 |
3301～
3350
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
