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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 2,971 | 3,009 | 2,959.5 | 3,009 | +37.5 | +1.3% | 815,100 |
| 2023/06/15 | 3,019 | 3,023 | 2,971.5 | 2,971.5 | -45.5 | -1.5% | 892,500 |
| 2023/06/14 | 3,005 | 3,020 | 2,987 | 3,017 | +13 | +0.4% | 472,400 |
| 2023/06/13 | 3,020 | 3,034 | 2,995 | 3,004 | +2 | +0.1% | 477,600 |
| 2023/06/12 | 3,002 | 3,010 | 2,988.5 | 3,002 | +1 | ±0% | 517,200 |
| 2023/06/09 | 3,012 | 3,028 | 2,990 | 3,001 | -17 | -0.6% | 864,900 |
| 2023/06/08 | 3,042 | 3,046 | 3,012 | 3,018 | -3 | -0.1% | 496,100 |
| 2023/06/07 | 3,068 | 3,079 | 3,011 | 3,021 | -40 | -1.3% | 652,900 |
| 2023/06/06 | 3,037 | 3,069 | 3,033 | 3,061 | +13 | +0.4% | 520,500 |
| 2023/06/05 | 3,026 | 3,055 | 3,016 | 3,048 | +81 | +2.7% | 736,700 |
| 2023/06/02 | 2,892 | 2,972 | 2,883 | 2,967 | +25 | +0.8% | 865,700 |
| 2023/06/01 | 2,951 | 2,968 | 2,930 | 2,942 | -19 | -0.6% | 589,200 |
| 2023/05/31 | 2,977 | 2,980 | 2,939 | 2,961 | -32 | -1.1% | 1,249,500 |
| 2023/05/30 | 2,965 | 3,010 | 2,948 | 2,993 | -22 | -0.7% | 689,200 |
| 2023/05/29 | 3,030 | 3,045 | 3,000 | 3,015 | +17 | +0.6% | 500,800 |
| 2023/05/26 | 3,100 | 3,105 | 2,996 | 2,998 | -132 | -4.2% | 867,400 |
| 2023/05/25 | 3,150 | 3,155 | 3,115 | 3,130 | -50 | -1.6% | 454,500 |
| 2023/05/24 | 3,175 | 3,200 | 3,155 | 3,180 | -20 | -0.6% | 413,400 |
| 2023/05/23 | 3,230 | 3,245 | 3,190 | 3,200 | -40 | -1.2% | 509,600 |
| 2023/05/22 | 3,240 | 3,250 | 3,200 | 3,240 | -30 | -0.9% | 396,800 |
| 2023/05/19 | 3,275 | 3,285 | 3,235 | 3,270 | -10 | -0.3% | 428,500 |
| 2023/05/18 | 3,350 | 3,355 | 3,270 | 3,280 | -65 | -1.9% | 494,000 |
| 2023/05/17 | 3,400 | 3,435 | 3,340 | 3,345 | -80 | -2.3% | 425,800 |
| 2023/05/16 | 3,370 | 3,430 | 3,360 | 3,425 | +85 | +2.5% | 621,800 |
| 2023/05/15 | 3,300 | 3,345 | 3,295 | 3,340 | +70 | +2.1% | 357,300 |
| 2023/05/12 | 3,280 | 3,340 | 3,260 | 3,270 | -30 | -0.9% | 550,400 |
| 2023/05/11 | 3,245 | 3,315 | 3,240 | 3,300 | +30 | +0.9% | 510,100 |
| 2023/05/10 | 3,320 | 3,360 | 3,235 | 3,270 | -30 | -0.9% | 916,400 |
| 2023/05/09 | 3,285 | 3,310 | 3,275 | 3,300 | +15 | +0.5% | 311,900 |
| 2023/05/08 | 3,290 | 3,320 | 3,275 | 3,285 | -5 | -0.2% | 373,500 |
| 2023/05/02 | 3,305 | 3,305 | 3,255 | 3,290 | -40 | -1.2% | 262,700 |
| 2023/05/01 | 3,300 | 3,330 | 3,285 | 3,330 | +50 | +1.5% | 318,400 |
| 2023/04/28 | 3,235 | 3,290 | 3,230 | 3,280 | +90 | +2.8% | 306,000 |
| 2023/04/27 | 3,195 | 3,200 | 3,175 | 3,190 | -5 | -0.2% | 272,700 |
| 2023/04/26 | 3,215 | 3,225 | 3,190 | 3,195 | -50 | -1.5% | 314,100 |
| 2023/04/25 | 3,275 | 3,290 | 3,240 | 3,245 | -5 | -0.2% | 283,700 |
| 2023/04/24 | 3,270 | 3,290 | 3,240 | 3,250 | -20 | -0.6% | 248,900 |
| 2023/04/21 | 3,275 | 3,295 | 3,255 | 3,270 | -5 | -0.2% | 178,500 |
| 2023/04/20 | 3,270 | 3,280 | 3,255 | 3,275 | +5 | +0.2% | 194,200 |
| 2023/04/19 | 3,250 | 3,270 | 3,240 | 3,270 | -10 | -0.3% | 277,800 |
| 2023/04/18 | 3,290 | 3,315 | 3,265 | 3,280 | +10 | +0.3% | 263,900 |
| 2023/04/17 | 3,270 | 3,275 | 3,235 | 3,270 | -5 | -0.2% | 234,200 |
| 2023/04/14 | 3,265 | 3,285 | 3,255 | 3,275 | +10 | +0.3% | 223,500 |
| 2023/04/13 | 3,255 | 3,305 | 3,245 | 3,265 | +20 | +0.6% | 321,800 |
| 2023/04/12 | 3,215 | 3,260 | 3,215 | 3,245 | +35 | +1.1% | 149,100 |
| 2023/04/11 | 3,235 | 3,250 | 3,200 | 3,210 | +15 | +0.5% | 170,800 |
| 2023/04/10 | 3,210 | 3,225 | 3,195 | 3,195 | -5 | -0.2% | 170,500 |
| 2023/04/07 | 3,170 | 3,220 | 3,170 | 3,200 | +15 | +0.5% | 187,500 |
| 2023/04/06 | 3,175 | 3,190 | 3,150 | 3,185 | -25 | -0.8% | 277,300 |
| 2023/04/05 | 3,245 | 3,250 | 3,190 | 3,210 | -60 | -1.8% | 265,900 |
551～
600
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
