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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,592 | 3,596 | 3,530 | 3,552 | -9 | -0.3% | 296,600 |
| 2024/02/21 | 3,534 | 3,575 | 3,506 | 3,561 | +27 | +0.8% | 345,100 |
| 2024/02/20 | 3,488 | 3,558 | 3,476 | 3,534 | +7 | +0.2% | 525,300 |
| 2024/02/19 | 3,499 | 3,530 | 3,470 | 3,527 | +27 | +0.8% | 233,800 |
| 2024/02/16 | 3,436 | 3,501 | 3,405 | 3,500 | +32 | +0.9% | 399,100 |
| 2024/02/15 | 3,497 | 3,515 | 3,421 | 3,468 | -28 | -0.8% | 427,100 |
| 2024/02/14 | 3,562 | 3,571 | 3,459 | 3,496 | -60 | -1.7% | 366,300 |
| 2024/02/13 | 3,539 | 3,562 | 3,497 | 3,556 | +25 | +0.7% | 470,100 |
| 2024/02/09 | 3,737 | 3,786 | 3,474 | 3,531 | +244 | +7.4% | 1,585,200 |
| 2024/02/08 | 3,247 | 3,342 | 3,234 | 3,287 | +38 | +1.2% | 441,900 |
| 2024/02/07 | 3,249 | 3,256 | 3,225 | 3,249 | -12 | -0.4% | 330,000 |
| 2024/02/06 | 3,302 | 3,313 | 3,256 | 3,261 | -75 | -2.2% | 324,800 |
| 2024/02/05 | 3,297 | 3,354 | 3,290 | 3,336 | +39 | +1.2% | 315,500 |
| 2024/02/02 | 3,292 | 3,329 | 3,289 | 3,297 | +28 | +0.9% | 262,500 |
| 2024/02/01 | 3,340 | 3,349 | 3,266 | 3,269 | -89 | -2.7% | 502,900 |
| 2024/01/31 | 3,338 | 3,359 | 3,324 | 3,358 | -7 | -0.2% | 336,500 |
| 2024/01/30 | 3,396 | 3,408 | 3,342 | 3,365 | -17 | -0.5% | 619,100 |
| 2024/01/29 | 3,379 | 3,386 | 3,351 | 3,382 | +19 | +0.6% | 226,000 |
| 2024/01/26 | 3,383 | 3,412 | 3,356 | 3,363 | -35 | -1% | 323,800 |
| 2024/01/25 | 3,380 | 3,405 | 3,376 | 3,398 | +8 | +0.2% | 262,100 |
| 2024/01/24 | 3,389 | 3,409 | 3,359 | 3,390 | -54 | -1.6% | 419,600 |
| 2024/01/23 | 3,359 | 3,450 | 3,355 | 3,444 | +105 | +3.1% | 771,700 |
| 2024/01/22 | 3,354 | 3,356 | 3,326 | 3,339 | +28 | +0.8% | 374,800 |
| 2024/01/19 | 3,332 | 3,336 | 3,308 | 3,311 | +14 | +0.4% | 253,000 |
| 2024/01/18 | 3,280 | 3,313 | 3,267 | 3,297 | +8 | +0.2% | 405,700 |
| 2024/01/17 | 3,321 | 3,350 | 3,288 | 3,289 | -45 | -1.3% | 443,300 |
| 2024/01/16 | 3,390 | 3,410 | 3,332 | 3,334 | -54 | -1.6% | 386,700 |
| 2024/01/15 | 3,367 | 3,388 | 3,344 | 3,388 | -7 | -0.2% | 450,200 |
| 2024/01/12 | 3,386 | 3,398 | 3,362 | 3,395 | +50 | +1.5% | 520,200 |
| 2024/01/11 | 3,410 | 3,415 | 3,310 | 3,345 | -57 | -1.7% | 990,300 |
| 2024/01/10 | 3,400 | 3,416 | 3,375 | 3,402 | -9 | -0.3% | 773,100 |
| 2024/01/09 | 3,342 | 3,421 | 3,338 | 3,411 | +131 | +4% | 771,000 |
| 2024/01/05 | 3,308 | 3,308 | 3,265 | 3,280 | -33 | -1% | 516,100 |
| 2024/01/04 | 3,268 | 3,313 | 3,236 | 3,313 | +45 | +1.4% | 451,500 |
| 2023/12/29 | 3,254 | 3,268 | 3,238 | 3,268 | +13 | +0.4% | 381,200 |
| 2023/12/28 | 3,213 | 3,261 | 3,213 | 3,255 | +43 | +1.3% | 487,100 |
| 2023/12/27 | 3,193 | 3,213 | 3,191 | 3,212 | +34 | +1.1% | 298,100 |
| 2023/12/26 | 3,169 | 3,183 | 3,164 | 3,178 | -7 | -0.2% | 234,400 |
| 2023/12/25 | 3,188 | 3,198 | 3,166 | 3,185 | +16 | +0.5% | 236,100 |
| 2023/12/22 | 3,181 | 3,189 | 3,157 | 3,169 | -8 | -0.3% | 421,300 |
| 2023/12/21 | 3,175 | 3,177 | 3,155 | 3,177 | -17 | -0.5% | 444,000 |
| 2023/12/20 | 3,160 | 3,205 | 3,158 | 3,194 | +13 | +0.4% | 464,000 |
| 2023/12/19 | 3,170 | 3,181 | 3,149 | 3,181 | +17 | +0.5% | 518,400 |
| 2023/12/18 | 3,188 | 3,188 | 3,105 | 3,164 | -41 | -1.3% | 471,600 |
| 2023/12/15 | 3,221 | 3,233 | 3,174 | 3,205 | +17 | +0.5% | 1,228,600 |
| 2023/12/14 | 3,198 | 3,275 | 3,185 | 3,188 | +13 | +0.4% | 893,200 |
| 2023/12/13 | 3,195 | 3,210 | 3,158 | 3,175 | +19 | +0.6% | 895,300 |
| 2023/12/12 | 3,173 | 3,174 | 3,138 | 3,156 | +29 | +0.9% | 556,700 |
| 2023/12/11 | 3,065 | 3,127 | 3,065 | 3,127 | +81 | +2.7% | 620,000 |
| 2023/12/08 | 3,097 | 3,098 | 3,020 | 3,046 | -27 | -0.9% | 617,700 |
51～
100
件表示中 / 3451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 | 372,800円 | +3.5% | -1.3% | 1.61% | 21.36倍 | 1.45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 |
| ＳＵＭＣＯ | 239,100円 | +8.0% | -3.6% | 2.30% | 20.90倍 | 1.46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 |
| 三和ＨＤ | 266,800円 | +2.0% | +11.8% | 2.17% | 14.60倍 | 2.15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 | 179,300円 | +5.9% | +125.1% | 5.02% | 64.36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 | 243,900円 | +4.9% | +179.6% | 3.69% | 18.41倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
