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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 8,800 | 8,880 | 8,760 | 8,830 | -170 | -1.9% | 283,400 |
| 2022/06/13 | 8,850 | 9,050 | 8,830 | 9,000 | -60 | -0.7% | 217,400 |
| 2022/06/10 | 8,930 | 9,120 | 8,890 | 9,060 | ±0 | ±0% | 243,700 |
| 2022/06/09 | 9,090 | 9,180 | 9,050 | 9,060 | -80 | -0.9% | 226,000 |
| 2022/06/08 | 9,000 | 9,270 | 8,990 | 9,140 | +180 | +2% | 326,500 |
| 2022/06/07 | 9,000 | 9,030 | 8,900 | 8,960 | +140 | +1.6% | 219,100 |
| 2022/06/06 | 8,800 | 8,900 | 8,790 | 8,820 | -70 | -0.8% | 190,800 |
| 2022/06/03 | 8,800 | 8,970 | 8,720 | 8,890 | +180 | +2.1% | 252,600 |
| 2022/06/02 | 8,860 | 8,990 | 8,670 | 8,710 | -300 | -3.3% | 375,200 |
| 2022/06/01 | 8,830 | 9,100 | 8,830 | 9,010 | +140 | +1.6% | 340,300 |
| 2022/05/31 | 8,710 | 8,920 | 8,660 | 8,870 | +130 | +1.5% | 3,354,200 |
| 2022/05/30 | 8,550 | 8,750 | 8,530 | 8,740 | +240 | +2.8% | 477,900 |
| 2022/05/27 | 8,430 | 8,560 | 8,370 | 8,500 | +200 | +2.4% | 414,700 |
| 2022/05/26 | 8,370 | 8,460 | 8,280 | 8,300 | -110 | -1.3% | 382,700 |
| 2022/05/25 | 8,410 | 8,540 | 8,330 | 8,410 | -80 | -0.9% | 306,600 |
| 2022/05/24 | 8,520 | 8,610 | 8,450 | 8,490 | -30 | -0.4% | 450,700 |
| 2022/05/23 | 8,420 | 8,560 | 8,360 | 8,520 | +170 | +2% | 346,500 |
| 2022/05/20 | 8,430 | 8,510 | 8,320 | 8,350 | -70 | -0.8% | 412,200 |
| 2022/05/19 | 8,340 | 8,500 | 8,310 | 8,420 | -190 | -2.2% | 301,800 |
| 2022/05/18 | 8,750 | 8,800 | 8,570 | 8,610 | -60 | -0.7% | 446,000 |
| 2022/05/17 | 8,700 | 8,800 | 8,620 | 8,670 | -50 | -0.6% | 366,000 |
| 2022/05/16 | 8,750 | 8,820 | 8,660 | 8,720 | -10 | -0.1% | 432,000 |
| 2022/05/13 | 8,300 | 8,820 | 8,300 | 8,730 | +450 | +5.4% | 493,300 |
| 2022/05/12 | 8,520 | 8,630 | 8,270 | 8,280 | -460 | -5.3% | 463,600 |
| 2022/05/11 | 8,580 | 8,850 | 8,520 | 8,740 | ±0 | ±0% | 515,800 |
| 2022/05/10 | 8,080 | 8,800 | 8,040 | 8,740 | +610 | +7.5% | 808,000 |
| 2022/05/09 | 8,230 | 8,270 | 8,090 | 8,130 | -130 | -1.6% | 251,900 |
| 2022/05/06 | 8,150 | 8,330 | 8,010 | 8,260 | -20 | -0.2% | 381,000 |
| 2022/05/02 | 8,230 | 8,360 | 8,180 | 8,280 | -40 | -0.5% | 281,500 |
| 2022/04/28 | 8,320 | 8,400 | 8,230 | 8,320 | +210 | +2.6% | 313,100 |
| 2022/04/27 | 8,030 | 8,120 | 7,980 | 8,110 | -70 | -0.9% | 308,400 |
| 2022/04/26 | 8,110 | 8,220 | 8,080 | 8,180 | +120 | +1.5% | 168,500 |
| 2022/04/25 | 8,080 | 8,130 | 8,040 | 8,060 | -190 | -2.3% | 163,400 |
| 2022/04/22 | 8,190 | 8,340 | 8,130 | 8,250 | -90 | -1.1% | 224,300 |
| 2022/04/21 | 8,110 | 8,400 | 8,100 | 8,340 | +340 | +4.3% | 295,900 |
| 2022/04/20 | 8,150 | 8,180 | 7,940 | 8,000 | +40 | +0.5% | 223,400 |
| 2022/04/19 | 8,040 | 8,070 | 7,940 | 7,960 | +20 | +0.3% | 320,000 |
| 2022/04/18 | 8,120 | 8,170 | 7,850 | 7,940 | -180 | -2.2% | 214,900 |
| 2022/04/15 | 8,140 | 8,200 | 8,050 | 8,120 | -120 | -1.5% | 181,500 |
| 2022/04/14 | 8,240 | 8,360 | 8,230 | 8,240 | +40 | +0.5% | 187,800 |
| 2022/04/13 | 8,270 | 8,430 | 8,170 | 8,200 | +80 | +1% | 357,400 |
| 2022/04/12 | 8,500 | 8,500 | 8,110 | 8,120 | -380 | -4.5% | 323,600 |
| 2022/04/11 | 8,720 | 8,760 | 8,340 | 8,500 | -300 | -3.4% | 278,200 |
| 2022/04/08 | 8,950 | 9,010 | 8,740 | 8,800 | -70 | -0.8% | 183,400 |
| 2022/04/07 | 8,920 | 9,020 | 8,820 | 8,870 | -150 | -1.7% | 195,900 |
| 2022/04/06 | 9,130 | 9,200 | 9,020 | 9,020 | -130 | -1.4% | 252,100 |
| 2022/04/05 | 9,220 | 9,230 | 9,110 | 9,150 | -30 | -0.3% | 249,800 |
| 2022/04/04 | 9,040 | 9,220 | 9,040 | 9,180 | +170 | +1.9% | 204,400 |
| 2022/04/01 | 9,080 | 9,140 | 8,940 | 9,010 | -160 | -1.7% | 240,900 |
| 2022/03/31 | 9,190 | 9,330 | 9,170 | 9,170 | -220 | -2.3% | 235,100 |
751～
800
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
