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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,732 | 3,743 | 3,690 | 3,690 | -38 | -1% | 382,700 |
| 2025/09/11 | 3,711 | 3,745 | 3,707 | 3,728 | +12 | +0.3% | 264,000 |
| 2025/09/10 | 3,706 | 3,728 | 3,690 | 3,716 | -19 | -0.5% | 210,500 |
| 2025/09/09 | 3,748 | 3,755 | 3,708 | 3,735 | +9 | +0.2% | 246,100 |
| 2025/09/08 | 3,733 | 3,750 | 3,722 | 3,726 | +3 | +0.1% | 279,000 |
| 2025/09/05 | 3,719 | 3,736 | 3,699 | 3,723 | +4 | +0.1% | 229,500 |
| 2025/09/04 | 3,703 | 3,734 | 3,688 | 3,719 | +19 | +0.5% | 241,000 |
| 2025/09/03 | 3,669 | 3,703 | 3,665 | 3,700 | +27 | +0.7% | 302,300 |
| 2025/09/02 | 3,678 | 3,697 | 3,667 | 3,673 | +3 | +0.1% | 290,600 |
| 2025/09/01 | 3,666 | 3,712 | 3,649 | 3,670 | +4 | +0.1% | 294,200 |
| 2025/08/29 | 3,671 | 3,685 | 3,651 | 3,666 | -22 | -0.6% | 277,900 |
| 2025/08/28 | 3,661 | 3,719 | 3,639 | 3,688 | +9 | +0.2% | 351,000 |
| 2025/08/27 | 3,732 | 3,740 | 3,672 | 3,679 | -23 | -0.6% | 354,500 |
| 2025/08/26 | 3,762 | 3,780 | 3,700 | 3,702 | -94 | -2.5% | 577,700 |
| 2025/08/25 | 3,816 | 3,827 | 3,761 | 3,796 | -8 | -0.2% | 348,100 |
| 2025/08/22 | 3,878 | 3,880 | 3,793 | 3,804 | -113 | -2.9% | 462,300 |
| 2025/08/21 | 3,971 | 3,977 | 3,904 | 3,917 | -82 | -2.1% | 303,100 |
| 2025/08/20 | 3,997 | 4,038 | 3,989 | 3,999 | +22 | +0.6% | 252,100 |
| 2025/08/19 | 3,956 | 3,990 | 3,954 | 3,977 | +17 | +0.4% | 145,100 |
| 2025/08/18 | 3,937 | 3,966 | 3,937 | 3,960 | +23 | +0.6% | 156,000 |
| 2025/08/15 | 3,944 | 3,947 | 3,891 | 3,937 | -22 | -0.6% | 204,100 |
| 2025/08/14 | 3,983 | 3,989 | 3,940 | 3,959 | -22 | -0.6% | 166,500 |
| 2025/08/13 | 3,976 | 4,021 | 3,960 | 3,981 | -4 | -0.1% | 178,700 |
| 2025/08/12 | 4,013 | 4,022 | 3,958 | 3,985 | +42 | +1.1% | 303,900 |
| 2025/08/08 | 3,860 | 3,961 | 3,845 | 3,943 | +107 | +2.8% | 417,300 |
| 2025/08/07 | 3,846 | 3,917 | 3,830 | 3,836 | -73 | -1.9% | 396,900 |
| 2025/08/06 | 3,770 | 4,000 | 3,766 | 3,909 | +116 | +3.1% | 724,500 |
| 2025/08/05 | 3,771 | 3,830 | 3,770 | 3,793 | +40 | +1.1% | 336,800 |
| 2025/08/04 | 3,743 | 3,760 | 3,719 | 3,753 | -45 | -1.2% | 251,300 |
| 2025/08/01 | 3,760 | 3,810 | 3,755 | 3,798 | +58 | +1.6% | 190,600 |
| 2025/07/31 | 3,758 | 3,771 | 3,740 | 3,740 | -3 | -0.1% | 231,900 |
| 2025/07/30 | 3,733 | 3,753 | 3,718 | 3,743 | -7 | -0.2% | 155,300 |
| 2025/07/29 | 3,734 | 3,757 | 3,725 | 3,750 | +16 | +0.4% | 184,300 |
| 2025/07/28 | 3,731 | 3,760 | 3,725 | 3,734 | +3 | +0.1% | 259,200 |
| 2025/07/25 | 3,720 | 3,751 | 3,694 | 3,731 | -16 | -0.4% | 179,500 |
| 2025/07/24 | 3,715 | 3,758 | 3,705 | 3,747 | +32 | +0.9% | 291,200 |
| 2025/07/23 | 3,670 | 3,722 | 3,640 | 3,715 | +99 | +2.7% | 298,500 |
| 2025/07/22 | 3,647 | 3,674 | 3,607 | 3,616 | -56 | -1.5% | 260,300 |
| 2025/07/18 | 3,700 | 3,714 | 3,672 | 3,672 | -11 | -0.3% | 246,500 |
| 2025/07/17 | 3,699 | 3,699 | 3,669 | 3,683 | +1 | ±0% | 228,600 |
| 2025/07/16 | 3,691 | 3,708 | 3,673 | 3,682 | -18 | -0.5% | 219,900 |
| 2025/07/15 | 3,731 | 3,750 | 3,700 | 3,700 | -13 | -0.4% | 157,800 |
| 2025/07/14 | 3,688 | 3,729 | 3,678 | 3,713 | +4 | +0.1% | 214,400 |
| 2025/07/11 | 3,699 | 3,726 | 3,677 | 3,709 | +32 | +0.9% | 212,700 |
| 2025/07/10 | 3,712 | 3,714 | 3,650 | 3,677 | -35 | -0.9% | 300,600 |
| 2025/07/09 | 3,671 | 3,717 | 3,662 | 3,712 | +59 | +1.6% | 356,100 |
| 2025/07/08 | 3,658 | 3,700 | 3,653 | 3,653 | +5 | +0.1% | 350,400 |
| 2025/07/07 | 3,627 | 3,660 | 3,625 | 3,648 | +24 | +0.7% | 249,500 |
| 2025/07/04 | 3,610 | 3,654 | 3,608 | 3,624 | -6 | -0.2% | 213,200 |
| 2025/07/03 | 3,628 | 3,645 | 3,604 | 3,630 | +17 | +0.5% | 279,900 |
1～
50
件表示中 / 3783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 | 369,000円 | +2.1% | +6.3% | 2.71% | 15.54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 |
| 洋缶ＨＤ | 360,800円 | +4.1% | +27.8% | 3.16% | 11.87倍 | 0.82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 |
| ＬＩＸＩＬ | 195,000円 | +2.4% | +4.2% | 4.62% | 70.07倍 | 0.91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 |
| ＳＵＭＣＯ | 132,500円 | +3.4% | -93.3% | 1.58% | - | 0.79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 |
| ニッパツ | 198,500円 | -0.2% | -8.6% | 3.32% | 10.10倍 | 0.99倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
