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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 10,950 | 11,020 | 10,790 | 10,820 | +120 | +1.1% | 97,700 |
| 2022/08/24 | 10,630 | 10,770 | 10,620 | 10,700 | +70 | +0.7% | 130,400 |
| 2022/08/23 | 10,750 | 10,770 | 10,630 | 10,630 | -210 | -1.9% | 128,200 |
| 2022/08/22 | 10,820 | 10,880 | 10,780 | 10,840 | -100 | -0.9% | 100,400 |
| 2022/08/19 | 10,980 | 11,050 | 10,910 | 10,940 | +20 | +0.2% | 79,400 |
| 2022/08/18 | 10,880 | 10,980 | 10,860 | 10,920 | -150 | -1.4% | 93,000 |
| 2022/08/17 | 11,000 | 11,090 | 10,950 | 11,070 | +240 | +2.2% | 126,300 |
| 2022/08/16 | 10,650 | 10,850 | 10,610 | 10,830 | -120 | -1.1% | 168,800 |
| 2022/08/15 | 10,670 | 10,950 | 10,670 | 10,950 | +120 | +1.1% | 197,900 |
| 2022/08/12 | 10,670 | 10,910 | 10,640 | 10,830 | +160 | +1.5% | 246,700 |
| 2022/08/10 | 10,740 | 10,870 | 10,660 | 10,670 | -370 | -3.4% | 294,600 |
| 2022/08/09 | 10,980 | 11,050 | 10,830 | 11,040 | +10 | +0.1% | 264,900 |
| 2022/08/08 | 10,900 | 11,060 | 10,690 | 11,030 | +1,120 | +11.3% | 470,900 |
| 2022/08/05 | 9,860 | 9,910 | 9,820 | 9,910 | +40 | +0.4% | 167,000 |
| 2022/08/04 | 9,830 | 9,940 | 9,820 | 9,870 | +50 | +0.5% | 152,800 |
| 2022/08/03 | 9,820 | 9,920 | 9,780 | 9,820 | -30 | -0.3% | 185,300 |
| 2022/08/02 | 10,140 | 10,140 | 9,680 | 9,850 | -230 | -2.3% | 222,700 |
| 2022/08/01 | 10,030 | 10,160 | 10,000 | 10,080 | ±0 | ±0% | 247,500 |
| 2022/07/29 | 10,070 | 10,140 | 10,040 | 10,080 | +10 | +0.1% | 169,200 |
| 2022/07/28 | 10,100 | 10,130 | 9,960 | 10,070 | -10 | -0.1% | 129,500 |
| 2022/07/27 | 10,080 | 10,170 | 10,070 | 10,080 | -60 | -0.6% | 186,000 |
| 2022/07/26 | 10,110 | 10,200 | 10,030 | 10,140 | -50 | -0.5% | 250,500 |
| 2022/07/25 | 10,100 | 10,200 | 9,980 | 10,190 | +190 | +1.9% | 199,700 |
| 2022/07/22 | 9,970 | 10,070 | 9,970 | 10,000 | +40 | +0.4% | 108,400 |
| 2022/07/21 | 9,790 | 9,960 | 9,790 | 9,960 | +30 | +0.3% | 145,900 |
| 2022/07/20 | 9,950 | 10,000 | 9,880 | 9,930 | +170 | +1.7% | 191,400 |
| 2022/07/19 | 9,880 | 9,880 | 9,720 | 9,760 | +30 | +0.3% | 210,100 |
| 2022/07/15 | 9,720 | 9,820 | 9,660 | 9,730 | +40 | +0.4% | 179,900 |
| 2022/07/14 | 9,520 | 9,720 | 9,510 | 9,690 | +20 | +0.2% | 115,000 |
| 2022/07/13 | 9,720 | 9,790 | 9,630 | 9,670 | -20 | -0.2% | 103,700 |
| 2022/07/12 | 9,930 | 9,930 | 9,630 | 9,690 | -110 | -1.1% | 220,600 |
| 2022/07/11 | 9,930 | 9,950 | 9,740 | 9,800 | +10 | +0.1% | 200,300 |
| 2022/07/08 | 9,890 | 9,910 | 9,760 | 9,790 | -20 | -0.2% | 242,400 |
| 2022/07/07 | 9,680 | 9,850 | 9,670 | 9,810 | +130 | +1.3% | 249,200 |
| 2022/07/06 | 9,540 | 9,690 | 9,530 | 9,680 | +150 | +1.6% | 219,700 |
| 2022/07/05 | 9,510 | 9,620 | 9,470 | 9,530 | +80 | +0.8% | 158,500 |
| 2022/07/04 | 9,400 | 9,550 | 9,400 | 9,450 | +160 | +1.7% | 189,000 |
| 2022/07/01 | 9,410 | 9,490 | 9,250 | 9,290 | -40 | -0.4% | 186,700 |
| 2022/06/30 | 9,330 | 9,460 | 9,300 | 9,330 | -30 | -0.3% | 265,600 |
| 2022/06/29 | 9,290 | 9,370 | 9,160 | 9,360 | -10 | -0.1% | 246,700 |
| 2022/06/28 | 9,350 | 9,370 | 9,230 | 9,370 | +50 | +0.5% | 180,400 |
| 2022/06/27 | 9,320 | 9,340 | 9,200 | 9,320 | +110 | +1.2% | 155,100 |
| 2022/06/24 | 9,140 | 9,240 | 9,100 | 9,210 | +180 | +2% | 158,400 |
| 2022/06/23 | 9,130 | 9,160 | 8,980 | 9,030 | -60 | -0.7% | 211,400 |
| 2022/06/22 | 9,220 | 9,330 | 9,060 | 9,090 | -90 | -1% | 262,200 |
| 2022/06/21 | 9,050 | 9,230 | 9,030 | 9,180 | +200 | +2.2% | 228,800 |
| 2022/06/20 | 9,030 | 9,110 | 8,910 | 8,980 | ±0 | ±0% | 167,000 |
| 2022/06/17 | 8,830 | 9,030 | 8,810 | 8,980 | -60 | -0.7% | 234,800 |
| 2022/06/16 | 9,070 | 9,200 | 9,030 | 9,040 | +60 | +0.7% | 274,900 |
| 2022/06/15 | 8,970 | 9,060 | 8,930 | 8,980 | +150 | +1.7% | 325,700 |
551～
600
件表示中 / 3585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 | 319,800円 | +4.6% | +4.2% | 2.50% | 15.89倍 | 1.13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 | 451,500円 | +6.9% | +15.6% | 2.08% | 19.27倍 | 3.12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 | 176,900円 | +5.9% | +125.1% | 5.09% | 63.51倍 | 0.84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 | 125,800円 | -7.6% | -54.6% | 1.67% | 21.78倍 | 0.75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 | 180,100円 | +4.3% | +15.0% | 3.50% | 8.60倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
市場注目の銘柄
チャート関連のコラム
