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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 3,131 | 3,143 | 3,095 | 3,120 | -30 | -1% | 198,800 |
| 2025/04/18 | 3,141 | 3,153 | 3,125 | 3,150 | +40 | +1.3% | 235,200 |
| 2025/04/17 | 3,109 | 3,123 | 3,092 | 3,110 | -11 | -0.4% | 345,100 |
| 2025/04/16 | 3,103 | 3,127 | 3,079 | 3,121 | -19 | -0.6% | 511,400 |
| 2025/04/15 | 3,155 | 3,169 | 3,123 | 3,140 | -11 | -0.3% | 349,700 |
| 2025/04/14 | 3,149 | 3,171 | 3,134 | 3,151 | +17 | +0.5% | 268,700 |
| 2025/04/11 | 3,116 | 3,138 | 3,062 | 3,134 | -47 | -1.5% | 395,000 |
| 2025/04/10 | 3,204 | 3,204 | 3,143 | 3,181 | +117 | +3.8% | 352,000 |
| 2025/04/09 | 3,102 | 3,160 | 3,042 | 3,064 | -91 | -2.9% | 494,700 |
| 2025/04/08 | 3,144 | 3,198 | 3,115 | 3,155 | +81 | +2.6% | 390,100 |
| 2025/04/07 | 3,049 | 3,138 | 2,993 | 3,074 | -216 | -6.6% | 503,000 |
| 2025/04/04 | 3,351 | 3,354 | 3,265 | 3,290 | -65 | -1.9% | 499,600 |
| 2025/04/03 | 3,287 | 3,370 | 3,283 | 3,355 | -55 | -1.6% | 332,100 |
| 2025/04/02 | 3,455 | 3,462 | 3,398 | 3,410 | -40 | -1.2% | 344,400 |
| 2025/04/01 | 3,465 | 3,480 | 3,441 | 3,450 | -6 | -0.2% | 280,700 |
| 2025/03/31 | 3,467 | 3,483 | 3,430 | 3,456 | -67 | -1.9% | 446,900 |
| 2025/03/28 | 3,482 | 3,534 | 3,447 | 3,523 | -63 | -1.8% | 520,100 |
| 2025/03/27 | 3,565 | 3,586 | 3,535 | 3,586 | +27 | +0.8% | 318,300 |
| 2025/03/26 | 3,587 | 3,589 | 3,524 | 3,559 | +2 | +0.1% | 486,200 |
| 2025/03/25 | 3,560 | 3,582 | 3,546 | 3,557 | -11 | -0.3% | 248,100 |
| 2025/03/24 | 3,574 | 3,584 | 3,545 | 3,568 | -25 | -0.7% | 306,800 |
| 2025/03/21 | 3,588 | 3,614 | 3,577 | 3,593 | +6 | +0.2% | 369,500 |
| 2025/03/19 | 3,608 | 3,612 | 3,580 | 3,587 | -13 | -0.4% | 346,000 |
| 2025/03/18 | 3,575 | 3,600 | 3,546 | 3,600 | +32 | +0.9% | 335,900 |
| 2025/03/17 | 3,565 | 3,584 | 3,551 | 3,568 | +28 | +0.8% | 277,300 |
| 2025/03/14 | 3,551 | 3,558 | 3,495 | 3,540 | +10 | +0.3% | 633,500 |
| 2025/03/13 | 3,563 | 3,563 | 3,506 | 3,530 | -22 | -0.6% | 468,700 |
| 2025/03/12 | 3,494 | 3,562 | 3,465 | 3,552 | +110 | +3.2% | 721,500 |
| 2025/03/11 | 3,447 | 3,461 | 3,387 | 3,442 | -31 | -0.9% | 549,200 |
| 2025/03/10 | 3,522 | 3,522 | 3,450 | 3,473 | +21 | +0.6% | 477,900 |
| 2025/03/07 | 3,439 | 3,455 | 3,389 | 3,452 | -36 | -1% | 421,600 |
| 2025/03/06 | 3,423 | 3,519 | 3,420 | 3,488 | +41 | +1.2% | 442,900 |
| 2025/03/05 | 3,385 | 3,454 | 3,368 | 3,447 | +64 | +1.9% | 455,700 |
| 2025/03/04 | 3,376 | 3,383 | 3,347 | 3,383 | +4 | +0.1% | 335,300 |
| 2025/03/03 | 3,429 | 3,446 | 3,364 | 3,379 | -49 | -1.4% | 445,200 |
| 2025/02/28 | 3,420 | 3,464 | 3,381 | 3,428 | -29 | -0.8% | 557,000 |
| 2025/02/27 | 3,438 | 3,459 | 3,420 | 3,457 | -9 | -0.3% | 442,400 |
| 2025/02/26 | 3,416 | 3,477 | 3,349 | 3,466 | +82 | +2.4% | 469,800 |
| 2025/02/25 | 3,400 | 3,408 | 3,367 | 3,384 | -31 | -0.9% | 321,300 |
| 2025/02/21 | 3,468 | 3,478 | 3,397 | 3,415 | -13 | -0.4% | 539,200 |
| 2025/02/20 | 3,350 | 3,444 | 3,340 | 3,428 | +98 | +2.9% | 656,400 |
| 2025/02/19 | 3,290 | 3,333 | 3,282 | 3,330 | +41 | +1.2% | 350,200 |
| 2025/02/18 | 3,264 | 3,302 | 3,257 | 3,289 | -4 | -0.1% | 364,400 |
| 2025/02/17 | 3,335 | 3,335 | 3,293 | 3,293 | -19 | -0.6% | 263,800 |
| 2025/02/14 | 3,379 | 3,400 | 3,312 | 3,312 | -87 | -2.6% | 403,700 |
| 2025/02/13 | 3,413 | 3,421 | 3,369 | 3,399 | -14 | -0.4% | 656,900 |
| 2025/02/12 | 3,284 | 3,413 | 3,281 | 3,413 | +7 | +0.2% | 827,000 |
| 2025/02/10 | 3,404 | 3,418 | 3,383 | 3,406 | -12 | -0.4% | 338,000 |
| 2025/02/07 | 3,399 | 3,439 | 3,389 | 3,418 | +25 | +0.7% | 331,500 |
| 2025/02/06 | 3,385 | 3,408 | 3,371 | 3,393 | +9 | +0.3% | 352,600 |
51～
100
件表示中 / 3734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 | 363,000円 | +2.1% | +6.3% | 2.75% | 15.43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 | 473,100円 | -1.3% | -1.6% | 2.62% | 17.33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 | 172,800円 | +2.4% | +4.2% | 5.21% | 62.09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 | 291,700円 | +4.1% | +27.8% | 3.91% | 9.79倍 | 0.67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 | 115,500円 | +10.9% | -57.3% | 1.82% | 67.31倍 | 0.68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
