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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 7,750 | 7,770 | 7,530 | 7,600 | -90 | -1.2% | 192,900 |
| 2018/12/06 | 7,870 | 7,880 | 7,660 | 7,690 | -280 | -3.5% | 184,500 |
| 2018/12/05 | 7,880 | 8,010 | 7,830 | 7,970 | -60 | -0.7% | 121,500 |
| 2018/12/04 | 8,200 | 8,230 | 8,010 | 8,030 | -150 | -1.8% | 117,200 |
| 2018/12/03 | 8,170 | 8,250 | 8,090 | 8,180 | +40 | +0.5% | 99,500 |
| 2018/11/30 | 8,080 | 8,200 | 8,070 | 8,140 | +20 | +0.2% | 233,100 |
| 2018/11/29 | 8,180 | 8,180 | 8,020 | 8,120 | -70 | -0.9% | 149,700 |
| 2018/11/28 | 8,250 | 8,250 | 8,150 | 8,190 | -20 | -0.2% | 113,500 |
| 2018/11/27 | 8,120 | 8,210 | 8,040 | 8,210 | +60 | +0.7% | 216,600 |
| 2018/11/26 | 8,120 | 8,250 | 8,070 | 8,150 | +80 | +1% | 239,800 |
| 2018/11/22 | 8,170 | 8,200 | 7,910 | 8,070 | -250 | -3% | 333,900 |
| 2018/11/21 | 8,300 | 8,350 | 8,220 | 8,320 | -120 | -1.4% | 193,800 |
| 2018/11/20 | 8,340 | 8,460 | 8,340 | 8,440 | +10 | +0.1% | 148,400 |
| 2018/11/19 | 8,260 | 8,430 | 8,250 | 8,430 | +200 | +2.4% | 173,600 |
| 2018/11/16 | 8,200 | 8,260 | 8,150 | 8,230 | +10 | +0.1% | 92,900 |
| 2018/11/15 | 8,180 | 8,280 | 8,160 | 8,220 | +10 | +0.1% | 84,900 |
| 2018/11/14 | 8,200 | 8,280 | 8,130 | 8,210 | +30 | +0.4% | 95,200 |
| 2018/11/13 | 8,050 | 8,180 | 7,930 | 8,180 | +40 | +0.5% | 188,200 |
| 2018/11/12 | 8,110 | 8,150 | 8,050 | 8,140 | -30 | -0.4% | 126,400 |
| 2018/11/09 | 7,860 | 8,200 | 7,860 | 8,170 | +350 | +4.5% | 231,100 |
| 2018/11/08 | 7,780 | 7,950 | 7,750 | 7,820 | +50 | +0.6% | 387,800 |
| 2018/11/07 | 8,350 | 8,500 | 7,700 | 7,770 | -620 | -7.4% | 534,100 |
| 2018/11/06 | 8,410 | 8,460 | 8,360 | 8,390 | +60 | +0.7% | 85,500 |
| 2018/11/05 | 8,290 | 8,380 | 8,230 | 8,330 | -40 | -0.5% | 92,900 |
| 2018/11/02 | 8,370 | 8,400 | 8,240 | 8,370 | +40 | +0.5% | 120,500 |
| 2018/11/01 | 8,290 | 8,420 | 8,250 | 8,330 | +110 | +1.3% | 169,300 |
| 2018/10/31 | 8,160 | 8,240 | 8,080 | 8,220 | +110 | +1.4% | 219,900 |
| 2018/10/30 | 8,090 | 8,170 | 8,030 | 8,110 | -40 | -0.5% | 214,500 |
| 2018/10/29 | 8,160 | 8,320 | 8,150 | 8,150 | +30 | +0.4% | 152,200 |
| 2018/10/26 | 8,070 | 8,130 | 7,990 | 8,120 | +110 | +1.4% | 199,200 |
| 2018/10/25 | 8,020 | 8,120 | 7,990 | 8,010 | -220 | -2.7% | 117,400 |
| 2018/10/24 | 8,100 | 8,270 | 8,080 | 8,230 | +120 | +1.5% | 136,100 |
| 2018/10/23 | 8,330 | 8,330 | 8,110 | 8,110 | -290 | -3.5% | 177,500 |
| 2018/10/22 | 8,320 | 8,440 | 8,280 | 8,400 | +30 | +0.4% | 160,100 |
| 2018/10/19 | 8,360 | 8,400 | 8,330 | 8,370 | -70 | -0.8% | 152,500 |
| 2018/10/18 | 8,450 | 8,590 | 8,440 | 8,440 | -20 | -0.2% | 117,500 |
| 2018/10/17 | 8,400 | 8,490 | 8,360 | 8,460 | +130 | +1.6% | 117,800 |
| 2018/10/16 | 8,150 | 8,330 | 8,150 | 8,330 | +150 | +1.8% | 160,400 |
| 2018/10/15 | 8,090 | 8,200 | 8,060 | 8,180 | -40 | -0.5% | 135,900 |
| 2018/10/12 | 8,130 | 8,240 | 8,110 | 8,220 | +10 | +0.1% | 115,800 |
| 2018/10/11 | 8,240 | 8,290 | 8,130 | 8,210 | -320 | -3.8% | 173,000 |
| 2018/10/10 | 8,360 | 8,550 | 8,360 | 8,530 | +210 | +2.5% | 175,100 |
| 2018/10/09 | 8,410 | 8,430 | 8,260 | 8,320 | -70 | -0.8% | 168,000 |
| 2018/10/05 | 8,460 | 8,510 | 8,350 | 8,390 | -120 | -1.4% | 203,900 |
| 2018/10/04 | 8,650 | 8,670 | 8,500 | 8,510 | -20 | -0.2% | 170,100 |
| 2018/10/03 | 8,660 | 8,690 | 8,530 | 8,530 | -140 | -1.6% | 108,100 |
| 2018/10/02 | 8,620 | 8,740 | 8,600 | 8,670 | +160 | +1.9% | 287,000 |
| 2018/10/01 | 8,630 | 8,640 | 8,460 | 8,510 | -150 | -1.7% | 199,200 |
| 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 |
1651～
1700
件表示中 / 3784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 | 370,600円 | +2.1% | +6.3% | 2.70% | 15.61倍 | 1.27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 |
| 洋缶ＨＤ | 356,100円 | +4.1% | +27.8% | 3.20% | 11.72倍 | 0.81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 |
| ＬＩＸＩＬ | 194,000円 | +2.4% | +4.2% | 4.64% | 69.71倍 | 0.90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 |
| ＳＵＭＣＯ | 144,400円 | +3.4% | -93.3% | 1.45% | - | 0.86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 |
| ニッパツ | 205,600円 | -0.2% | -8.6% | 3.21% | 10.46倍 | 1.03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
