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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 3,300 | 3,315 | 3,293 | 3,308 | -1 | ±0% | 273,600 |
| 2025/01/17 | 3,255 | 3,321 | 3,255 | 3,309 | +16 | +0.5% | 393,000 |
| 2025/01/16 | 3,271 | 3,306 | 3,245 | 3,293 | +92 | +2.9% | 579,500 |
| 2025/01/15 | 3,192 | 3,214 | 3,184 | 3,201 | +4 | +0.1% | 420,500 |
| 2025/01/14 | 3,220 | 3,223 | 3,185 | 3,197 | -31 | -1% | 360,000 |
| 2025/01/10 | 3,216 | 3,235 | 3,211 | 3,228 | -27 | -0.8% | 256,300 |
| 2025/01/09 | 3,242 | 3,283 | 3,227 | 3,255 | +28 | +0.9% | 567,100 |
| 2025/01/08 | 3,220 | 3,235 | 3,202 | 3,227 | -10 | -0.3% | 428,000 |
| 2025/01/07 | 3,220 | 3,243 | 3,182 | 3,237 | +32 | +1% | 319,900 |
| 2025/01/06 | 3,238 | 3,239 | 3,189 | 3,205 | -54 | -1.7% | 443,300 |
| 2024/12/30 | 3,268 | 3,279 | 3,243 | 3,259 | +17 | +0.5% | 249,400 |
| 2024/12/27 | 3,235 | 3,243 | 3,213 | 3,242 | +8 | +0.2% | 254,000 |
| 2024/12/26 | 3,200 | 3,234 | 3,185 | 3,234 | +27 | +0.8% | 277,700 |
| 2024/12/25 | 3,220 | 3,221 | 3,175 | 3,207 | -18 | -0.6% | 298,600 |
| 2024/12/24 | 3,195 | 3,260 | 3,185 | 3,225 | +46 | +1.4% | 310,100 |
| 2024/12/23 | 3,177 | 3,197 | 3,161 | 3,179 | +31 | +1% | 216,800 |
| 2024/12/20 | 3,178 | 3,185 | 3,148 | 3,148 | -14 | -0.4% | 628,600 |
| 2024/12/19 | 3,111 | 3,177 | 3,111 | 3,162 | -6 | -0.2% | 225,200 |
| 2024/12/18 | 3,183 | 3,212 | 3,160 | 3,168 | -24 | -0.8% | 315,700 |
| 2024/12/17 | 3,197 | 3,212 | 3,183 | 3,192 | -5 | -0.2% | 232,100 |
| 2024/12/16 | 3,200 | 3,230 | 3,196 | 3,197 | +2 | +0.1% | 276,600 |
| 2024/12/13 | 3,195 | 3,231 | 3,182 | 3,195 | -40 | -1.2% | 357,100 |
| 2024/12/12 | 3,296 | 3,297 | 3,225 | 3,235 | -33 | -1% | 411,700 |
| 2024/12/11 | 3,257 | 3,279 | 3,247 | 3,268 | +12 | +0.4% | 229,300 |
| 2024/12/10 | 3,280 | 3,286 | 3,246 | 3,256 | +16 | +0.5% | 187,600 |
| 2024/12/09 | 3,262 | 3,270 | 3,235 | 3,240 | +15 | +0.5% | 219,900 |
| 2024/12/06 | 3,230 | 3,243 | 3,212 | 3,225 | -2 | -0.1% | 209,300 |
| 2024/12/05 | 3,276 | 3,280 | 3,215 | 3,227 | -32 | -1% | 265,100 |
| 2024/12/04 | 3,240 | 3,274 | 3,231 | 3,259 | +14 | +0.4% | 418,300 |
| 2024/12/03 | 3,186 | 3,267 | 3,176 | 3,245 | +59 | +1.9% | 406,600 |
| 2024/12/02 | 3,184 | 3,194 | 3,125 | 3,186 | -2 | -0.1% | 480,100 |
| 2024/11/29 | 3,220 | 3,223 | 3,179 | 3,188 | -33 | -1% | 234,700 |
| 2024/11/28 | 3,220 | 3,243 | 3,212 | 3,221 | +6 | +0.2% | 349,100 |
| 2024/11/27 | 3,220 | 3,234 | 3,197 | 3,215 | -17 | -0.5% | 408,100 |
| 2024/11/26 | 3,178 | 3,248 | 3,173 | 3,232 | +61 | +1.9% | 413,800 |
| 2024/11/25 | 3,233 | 3,243 | 3,160 | 3,171 | -31 | -1% | 353,900 |
| 2024/11/22 | 3,183 | 3,210 | 3,159 | 3,202 | +25 | +0.8% | 260,100 |
| 2024/11/21 | 3,144 | 3,177 | 3,133 | 3,177 | +22 | +0.7% | 292,800 |
| 2024/11/20 | 3,183 | 3,197 | 3,143 | 3,155 | -38 | -1.2% | 380,000 |
| 2024/11/19 | 3,173 | 3,193 | 3,149 | 3,193 | +17 | +0.5% | 413,400 |
| 2024/11/18 | 3,137 | 3,229 | 3,104 | 3,176 | +24 | +0.8% | 579,100 |
| 2024/11/15 | 3,179 | 3,208 | 3,152 | 3,152 | +29 | +0.9% | 748,100 |
| 2024/11/14 | 3,189 | 3,202 | 3,123 | 3,123 | -65 | -2% | 712,800 |
| 2024/11/13 | 3,244 | 3,245 | 3,159 | 3,188 | -72 | -2.2% | 599,800 |
| 2024/11/12 | 3,320 | 3,342 | 3,237 | 3,260 | -68 | -2% | 360,300 |
| 2024/11/11 | 3,380 | 3,403 | 3,316 | 3,328 | -57 | -1.7% | 333,500 |
| 2024/11/08 | 3,445 | 3,455 | 3,363 | 3,385 | -7 | -0.2% | 659,300 |
| 2024/11/07 | 3,368 | 3,525 | 3,323 | 3,392 | +36 | +1.1% | 1,795,900 |
| 2024/11/06 | 3,364 | 3,406 | 3,353 | 3,356 | -48 | -1.4% | 495,900 |
| 2024/11/05 | 3,311 | 3,404 | 3,295 | 3,404 | +92 | +2.8% | 501,200 |
51～
100
件表示中 / 3672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 | 330,600円 | +4.6% | +4.2% | 2.42% | 16.43倍 | 1.16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 | 447,200円 | +6.9% | +15.6% | 2.10% | 18.88倍 | 3.05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 | 165,200円 | +5.9% | +125.1% | 5.45% | 59.32倍 | 0.78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 | 235,100円 | -2.7% | -9.7% | 3.87% | 15.13倍 | 0.56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 |
| ニッパツ | 144,900円 | +4.3% | +15.0% | 4.35% | 6.62倍 | 0.73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
