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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 4,750 | 4,825 | 4,720 | 4,825 | +155 | +3.3% | 184,800 |
| 2010/08/02 | 4,650 | 4,725 | 4,610 | 4,670 | +35 | +0.8% | 92,300 |
| 2010/07/30 | 4,680 | 4,680 | 4,605 | 4,635 | -70 | -1.5% | 247,100 |
| 2010/07/29 | 4,740 | 4,755 | 4,695 | 4,705 | -90 | -1.9% | 98,100 |
| 2010/07/28 | 4,780 | 4,810 | 4,770 | 4,795 | +15 | +0.3% | 92,200 |
| 2010/07/27 | 4,795 | 4,800 | 4,755 | 4,780 | -25 | -0.5% | 58,800 |
| 2010/07/26 | 4,825 | 4,835 | 4,760 | 4,805 | ±0 | ±0% | 74,400 |
| 2010/07/23 | 4,795 | 4,835 | 4,760 | 4,805 | +55 | +1.2% | 86,000 |
| 2010/07/22 | 4,710 | 4,800 | 4,690 | 4,750 | +35 | +0.7% | 128,800 |
| 2010/07/21 | 4,705 | 4,725 | 4,685 | 4,715 | +15 | +0.3% | 76,200 |
| 2010/07/20 | 4,705 | 4,755 | 4,670 | 4,700 | -65 | -1.4% | 146,300 |
| 2010/07/16 | 4,680 | 4,780 | 4,680 | 4,765 | +50 | +1.1% | 142,700 |
| 2010/07/15 | 4,740 | 4,750 | 4,700 | 4,715 | -55 | -1.2% | 56,800 |
| 2010/07/14 | 4,725 | 4,780 | 4,705 | 4,770 | +115 | +2.5% | 73,000 |
| 2010/07/13 | 4,685 | 4,700 | 4,625 | 4,655 | -20 | -0.4% | 116,200 |
| 2010/07/12 | 4,730 | 4,745 | 4,665 | 4,675 | -55 | -1.2% | 89,000 |
| 2010/07/09 | 4,730 | 4,735 | 4,675 | 4,730 | +20 | +0.4% | 70,200 |
| 2010/07/08 | 4,680 | 4,750 | 4,640 | 4,710 | +100 | +2.2% | 99,300 |
| 2010/07/07 | 4,600 | 4,645 | 4,575 | 4,610 | +10 | +0.2% | 133,400 |
| 2010/07/06 | 4,565 | 4,630 | 4,530 | 4,600 | +5 | +0.1% | 150,600 |
| 2010/07/05 | 4,575 | 4,640 | 4,575 | 4,595 | +80 | +1.8% | 102,300 |
| 2010/07/02 | 4,510 | 4,515 | 4,450 | 4,515 | +35 | +0.8% | 126,300 |
| 2010/07/01 | 4,560 | 4,560 | 4,465 | 4,480 | -85 | -1.9% | 170,800 |
| 2010/06/30 | 4,560 | 4,590 | 4,490 | 4,565 | +10 | +0.2% | 173,400 |
| 2010/06/29 | 4,610 | 4,645 | 4,530 | 4,555 | -60 | -1.3% | 121,000 |
| 2010/06/28 | 4,640 | 4,650 | 4,595 | 4,615 | +5 | +0.1% | 116,900 |
| 2010/06/25 | 4,655 | 4,660 | 4,580 | 4,610 | -85 | -1.8% | 215,400 |
| 2010/06/24 | 4,640 | 4,745 | 4,640 | 4,695 | +85 | +1.8% | 307,300 |
| 2010/06/23 | 4,605 | 4,620 | 4,575 | 4,610 | -65 | -1.4% | 91,500 |
| 2010/06/22 | 4,670 | 4,740 | 4,650 | 4,675 | +5 | +0.1% | 167,900 |
| 2010/06/21 | 4,600 | 4,675 | 4,595 | 4,670 | +100 | +2.2% | 209,900 |
| 2010/06/18 | 4,560 | 4,620 | 4,530 | 4,570 | +20 | +0.4% | 180,000 |
| 2010/06/17 | 4,525 | 4,635 | 4,520 | 4,550 | +25 | +0.6% | 386,800 |
| 2010/06/16 | 4,700 | 4,705 | 4,520 | 4,525 | -230 | -4.8% | 760,400 |
| 2010/06/15 | 4,845 | 4,845 | 4,690 | 4,755 | -85 | -1.8% | 323,900 |
| 2010/06/14 | 4,870 | 4,900 | 4,820 | 4,840 | -10 | -0.2% | 130,100 |
| 2010/06/11 | 4,880 | 4,890 | 4,825 | 4,850 | -20 | -0.4% | 145,000 |
| 2010/06/10 | 4,690 | 4,890 | 4,645 | 4,870 | +240 | +5.2% | 233,100 |
| 2010/06/09 | 4,605 | 4,630 | 4,570 | 4,630 | -10 | -0.2% | 92,300 |
| 2010/06/08 | 4,600 | 4,645 | 4,595 | 4,640 | +50 | +1.1% | 105,400 |
| 2010/06/07 | 4,600 | 4,600 | 4,555 | 4,590 | -100 | -2.1% | 73,800 |
| 2010/06/04 | 4,710 | 4,710 | 4,655 | 4,690 | -20 | -0.4% | 67,900 |
| 2010/06/03 | 4,620 | 4,715 | 4,605 | 4,710 | +120 | +2.6% | 87,800 |
| 2010/06/02 | 4,660 | 4,675 | 4,555 | 4,590 | -40 | -0.9% | 117,900 |
| 2010/06/01 | 4,615 | 4,640 | 4,585 | 4,630 | +85 | +1.9% | 105,100 |
| 2010/05/31 | 4,495 | 4,605 | 4,445 | 4,545 | +15 | +0.3% | 223,500 |
| 2010/05/28 | 4,605 | 4,615 | 4,495 | 4,530 | -5 | -0.1% | 192,500 |
| 2010/05/27 | 4,520 | 4,545 | 4,470 | 4,535 | +15 | +0.3% | 128,900 |
| 2010/05/26 | 4,500 | 4,550 | 4,475 | 4,520 | ±0 | ±0% | 204,000 |
| 2010/05/25 | 4,515 | 4,565 | 4,500 | 4,520 | -55 | -1.2% | 136,700 |
3651～
3700
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 | 363,500円 | +2.1% | +6.3% | 2.75% | 15.45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 | 468,100円 | -1.3% | -1.6% | 2.65% | 17.15倍 | 3.09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 | 171,600円 | +2.4% | +4.2% | 5.24% | 61.66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 | 293,200円 | +4.1% | +27.8% | 3.89% | 9.84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
