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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,399 | 3,430 | 3,378 | 3,384 | +19 | +0.6% | 381,100 |
| 2025/02/04 | 3,429 | 3,429 | 3,365 | 3,365 | -16 | -0.5% | 249,000 |
| 2025/02/03 | 3,396 | 3,430 | 3,350 | 3,381 | -46 | -1.3% | 481,500 |
| 2025/01/31 | 3,455 | 3,464 | 3,413 | 3,427 | -37 | -1.1% | 386,800 |
| 2025/01/30 | 3,453 | 3,482 | 3,422 | 3,464 | +47 | +1.4% | 457,600 |
| 2025/01/29 | 3,425 | 3,426 | 3,394 | 3,417 | -8 | -0.2% | 285,900 |
| 2025/01/28 | 3,425 | 3,446 | 3,409 | 3,425 | +7 | +0.2% | 470,800 |
| 2025/01/27 | 3,372 | 3,429 | 3,372 | 3,418 | +41 | +1.2% | 419,900 |
| 2025/01/24 | 3,375 | 3,418 | 3,367 | 3,377 | +25 | +0.7% | 424,100 |
| 2025/01/23 | 3,352 | 3,369 | 3,338 | 3,352 | +20 | +0.6% | 317,700 |
| 2025/01/22 | 3,350 | 3,359 | 3,332 | 3,332 | -3 | -0.1% | 307,600 |
| 2025/01/21 | 3,340 | 3,346 | 3,312 | 3,335 | +27 | +0.8% | 377,700 |
| 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 |
101～
150
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
