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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 8,580 | 8,710 | 8,530 | 8,660 | +130 | +1.5% | 224,400 |
| 2018/09/27 | 8,600 | 8,600 | 8,420 | 8,530 | -70 | -0.8% | 227,100 |
| 2018/09/26 | 8,590 | 8,620 | 8,470 | 8,600 | ±0 | ±0% | 182,700 |
| 2018/09/25 | 8,470 | 8,600 | 8,460 | 8,600 | +160 | +1.9% | 178,900 |
| 2018/09/21 | 8,280 | 8,490 | 8,270 | 8,440 | +40 | +0.5% | 326,000 |
| 2018/09/20 | 8,400 | 8,440 | 8,360 | 8,400 | +50 | +0.6% | 178,100 |
| 2018/09/19 | 8,330 | 8,380 | 8,250 | 8,350 | +140 | +1.7% | 156,100 |
| 2018/09/18 | 8,000 | 8,210 | 8,000 | 8,210 | +280 | +3.5% | 283,000 |
| 2018/09/14 | 7,940 | 7,970 | 7,920 | 7,930 | +60 | +0.8% | 280,200 |
| 2018/09/13 | 7,880 | 7,930 | 7,850 | 7,870 | -30 | -0.4% | 186,100 |
| 2018/09/12 | 7,950 | 7,960 | 7,850 | 7,900 | -50 | -0.6% | 215,200 |
| 2018/09/11 | 7,950 | 8,000 | 7,940 | 7,950 | -80 | -1% | 139,900 |
| 2018/09/10 | 7,950 | 8,090 | 7,950 | 8,030 | +40 | +0.5% | 94,200 |
| 2018/09/07 | 8,000 | 8,040 | 7,940 | 7,990 | -160 | -2% | 146,400 |
| 2018/09/06 | 8,200 | 8,200 | 8,130 | 8,150 | -60 | -0.7% | 103,200 |
| 2018/09/05 | 8,200 | 8,250 | 8,190 | 8,210 | -10 | -0.1% | 110,500 |
| 2018/09/04 | 8,240 | 8,270 | 8,180 | 8,220 | +30 | +0.4% | 171,200 |
| 2018/09/03 | 8,280 | 8,280 | 8,190 | 8,190 | -80 | -1% | 147,000 |
| 2018/08/31 | 8,220 | 8,310 | 8,200 | 8,270 | ±0 | ±0% | 147,000 |
| 2018/08/30 | 8,300 | 8,320 | 8,230 | 8,270 | -30 | -0.4% | 196,400 |
| 2018/08/29 | 8,360 | 8,400 | 8,300 | 8,300 | +30 | +0.4% | 157,900 |
| 2018/08/28 | 8,310 | 8,370 | 8,260 | 8,270 | +70 | +0.9% | 204,600 |
| 2018/08/27 | 8,200 | 8,220 | 8,160 | 8,200 | ±0 | ±0% | 183,500 |
| 2018/08/24 | 8,230 | 8,240 | 8,150 | 8,200 | -30 | -0.4% | 185,200 |
| 2018/08/23 | 8,100 | 8,270 | 8,070 | 8,230 | +40 | +0.5% | 284,300 |
| 2018/08/22 | 8,150 | 8,270 | 8,150 | 8,190 | ±0 | ±0% | 226,200 |
| 2018/08/21 | 8,210 | 8,230 | 8,130 | 8,190 | -110 | -1.3% | 254,000 |
| 2018/08/20 | 8,310 | 8,370 | 8,270 | 8,300 | -10 | -0.1% | 147,700 |
| 2018/08/17 | 8,360 | 8,360 | 8,290 | 8,310 | -110 | -1.3% | 143,200 |
| 2018/08/16 | 8,480 | 8,490 | 8,390 | 8,420 | -130 | -1.5% | 174,300 |
| 2018/08/15 | 8,660 | 8,680 | 8,490 | 8,550 | -120 | -1.4% | 165,500 |
| 2018/08/14 | 8,650 | 8,670 | 8,590 | 8,670 | -30 | -0.3% | 213,900 |
| 2018/08/13 | 8,800 | 8,830 | 8,690 | 8,700 | -210 | -2.4% | 110,500 |
| 2018/08/10 | 8,950 | 8,970 | 8,830 | 8,910 | -40 | -0.4% | 69,400 |
| 2018/08/09 | 8,970 | 8,970 | 8,850 | 8,950 | -40 | -0.4% | 102,400 |
| 2018/08/08 | 8,970 | 9,030 | 8,920 | 8,990 | ±0 | ±0% | 98,300 |
| 2018/08/07 | 8,740 | 9,000 | 8,740 | 8,990 | +260 | +3% | 155,800 |
| 2018/08/06 | 8,750 | 9,130 | 8,620 | 8,730 | -860 | -9% | 388,700 |
| 2018/08/03 | 9,540 | 9,610 | 9,500 | 9,590 | +40 | +0.4% | 122,100 |
| 2018/08/02 | 9,680 | 9,680 | 9,530 | 9,550 | -60 | -0.6% | 79,200 |
| 2018/08/01 | 9,670 | 9,670 | 9,570 | 9,610 | -50 | -0.5% | 106,000 |
| 2018/07/31 | 9,630 | 9,690 | 9,540 | 9,660 | +30 | +0.3% | 89,100 |
| 2018/07/30 | 9,690 | 9,700 | 9,570 | 9,630 | -70 | -0.7% | 59,700 |
| 2018/07/27 | 9,740 | 9,760 | 9,670 | 9,700 | ±0 | ±0% | 63,800 |
| 2018/07/26 | 9,570 | 9,730 | 9,570 | 9,700 | +220 | +2.3% | 84,100 |
| 2018/07/25 | 9,650 | 9,670 | 9,460 | 9,480 | -120 | -1.3% | 69,700 |
| 2018/07/24 | 9,640 | 9,670 | 9,570 | 9,600 | +40 | +0.4% | 50,700 |
| 2018/07/23 | 9,610 | 9,680 | 9,560 | 9,560 | -80 | -0.8% | 58,400 |
| 2018/07/20 | 9,590 | 9,660 | 9,550 | 9,640 | +40 | +0.4% | 65,600 |
| 2018/07/19 | 9,690 | 9,690 | 9,600 | 9,600 | -70 | -0.7% | 53,500 |
1501～
1550
件表示中 / 3586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 | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 | 454,400円 | +6.9% | +15.6% | 2.07% | 19.39倍 | 3.14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 | 176,900円 | +5.9% | +125.1% | 5.09% | 63.52倍 | 0.83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 |
| ニッパツ | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 0.74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
