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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 3,329 | 3,353 | 3,298 | 3,312 | -50 | -1.5% | 342,300 |
| 2024/10/31 | 3,351 | 3,365 | 3,334 | 3,362 | +12 | +0.4% | 447,700 |
| 2024/10/30 | 3,350 | 3,380 | 3,328 | 3,350 | +40 | +1.2% | 1,840,800 |
| 2024/10/29 | 3,375 | 3,379 | 3,292 | 3,310 | -76 | -2.2% | 969,400 |
| 2024/10/28 | 3,348 | 3,401 | 3,344 | 3,386 | +38 | +1.1% | 352,500 |
| 2024/10/25 | 3,354 | 3,362 | 3,324 | 3,348 | +2 | +0.1% | 255,000 |
| 2024/10/24 | 3,332 | 3,354 | 3,319 | 3,346 | -6 | -0.2% | 285,300 |
| 2024/10/23 | 3,381 | 3,407 | 3,348 | 3,352 | -14 | -0.4% | 306,200 |
| 2024/10/22 | 3,430 | 3,440 | 3,362 | 3,366 | -54 | -1.6% | 402,700 |
| 2024/10/21 | 3,440 | 3,448 | 3,408 | 3,420 | -10 | -0.3% | 263,700 |
| 2024/10/18 | 3,444 | 3,454 | 3,425 | 3,430 | -18 | -0.5% | 245,300 |
| 2024/10/17 | 3,454 | 3,460 | 3,437 | 3,448 | -4 | -0.1% | 289,800 |
| 2024/10/16 | 3,489 | 3,505 | 3,452 | 3,452 | -81 | -2.3% | 362,400 |
| 2024/10/15 | 3,569 | 3,584 | 3,508 | 3,533 | +3 | +0.1% | 477,400 |
| 2024/10/11 | 3,548 | 3,578 | 3,529 | 3,530 | -44 | -1.2% | 399,700 |
| 2024/10/10 | 3,562 | 3,578 | 3,551 | 3,574 | +4 | +0.1% | 307,100 |
| 2024/10/09 | 3,540 | 3,570 | 3,523 | 3,570 | +58 | +1.7% | 334,300 |
| 2024/10/08 | 3,539 | 3,549 | 3,509 | 3,512 | -37 | -1% | 428,200 |
| 2024/10/07 | 3,559 | 3,574 | 3,513 | 3,549 | +27 | +0.8% | 429,900 |
| 2024/10/04 | 3,510 | 3,533 | 3,503 | 3,522 | +12 | +0.3% | 370,100 |
| 2024/10/03 | 3,528 | 3,542 | 3,501 | 3,510 | +16 | +0.5% | 321,100 |
| 2024/10/02 | 3,530 | 3,551 | 3,490 | 3,494 | -81 | -2.3% | 319,000 |
| 2024/10/01 | 3,531 | 3,578 | 3,522 | 3,575 | +44 | +1.2% | 296,100 |
| 2024/09/30 | 3,465 | 3,541 | 3,465 | 3,531 | -62 | -1.7% | 317,200 |
| 2024/09/27 | 3,519 | 3,603 | 3,515 | 3,593 | +24 | +0.7% | 337,900 |
| 2024/09/26 | 3,523 | 3,569 | 3,509 | 3,569 | +81 | +2.3% | 461,100 |
| 2024/09/25 | 3,449 | 3,503 | 3,428 | 3,488 | +11 | +0.3% | 356,400 |
| 2024/09/24 | 3,478 | 3,494 | 3,450 | 3,477 | +9 | +0.3% | 394,300 |
| 2024/09/20 | 3,500 | 3,526 | 3,452 | 3,468 | +20 | +0.6% | 507,900 |
| 2024/09/19 | 3,465 | 3,498 | 3,445 | 3,448 | +13 | +0.4% | 358,700 |
| 2024/09/18 | 3,435 | 3,449 | 3,385 | 3,435 | +24 | +0.7% | 295,100 |
| 2024/09/17 | 3,408 | 3,430 | 3,340 | 3,411 | +26 | +0.8% | 502,100 |
| 2024/09/13 | 3,391 | 3,397 | 3,367 | 3,385 | -37 | -1.1% | 432,200 |
| 2024/09/12 | 3,440 | 3,463 | 3,417 | 3,422 | +20 | +0.6% | 444,100 |
| 2024/09/11 | 3,439 | 3,453 | 3,380 | 3,402 | -42 | -1.2% | 375,500 |
| 2024/09/10 | 3,427 | 3,470 | 3,425 | 3,444 | +34 | +1% | 268,800 |
| 2024/09/09 | 3,375 | 3,421 | 3,320 | 3,410 | -7 | -0.2% | 382,000 |
| 2024/09/06 | 3,420 | 3,456 | 3,403 | 3,417 | +22 | +0.6% | 576,900 |
| 2024/09/05 | 3,361 | 3,403 | 3,345 | 3,395 | +33 | +1% | 309,600 |
| 2024/09/04 | 3,299 | 3,414 | 3,291 | 3,362 | -7 | -0.2% | 661,400 |
| 2024/09/03 | 3,267 | 3,375 | 3,264 | 3,369 | +122 | +3.8% | 356,200 |
| 2024/09/02 | 3,291 | 3,294 | 3,234 | 3,247 | -24 | -0.7% | 319,600 |
| 2024/08/30 | 3,280 | 3,293 | 3,239 | 3,271 | -8 | -0.2% | 321,400 |
| 2024/08/29 | 3,298 | 3,316 | 3,254 | 3,279 | -9 | -0.3% | 206,900 |
| 2024/08/28 | 3,315 | 3,317 | 3,268 | 3,288 | -28 | -0.8% | 354,000 |
| 2024/08/27 | 3,320 | 3,340 | 3,293 | 3,316 | -1 | ±0% | 325,400 |
| 2024/08/26 | 3,265 | 3,326 | 3,262 | 3,317 | +50 | +1.5% | 277,000 |
| 2024/08/23 | 3,276 | 3,307 | 3,267 | 3,267 | +1 | ±0% | 390,500 |
| 2024/08/22 | 3,253 | 3,272 | 3,229 | 3,266 | +37 | +1.1% | 398,400 |
| 2024/08/21 | 3,225 | 3,249 | 3,201 | 3,229 | -31 | -1% | 297,900 |
101～
150
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 | 330,200円 | +4.6% | +4.2% | 2.42% | 16.41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 | 446,800円 | +6.9% | +15.6% | 2.10% | 18.86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 | 165,100円 | +5.9% | +125.1% | 5.45% | 59.28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 | 234,800円 | -2.7% | -9.7% | 3.88% | 15.11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 | 144,700円 | +4.3% | +15.0% | 4.35% | 6.61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
