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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 9,290 | 9,300 | 9,220 | 9,250 | +10 | +0.1% | 88,500 |
| 2017/04/26 | 9,220 | 9,240 | 9,150 | 9,240 | +50 | +0.5% | 112,000 |
| 2017/04/25 | 9,110 | 9,190 | 9,080 | 9,190 | -10 | -0.1% | 129,400 |
| 2017/04/24 | 9,080 | 9,240 | 9,070 | 9,200 | +180 | +2% | 140,900 |
| 2017/04/21 | 8,970 | 9,040 | 8,940 | 9,020 | -10 | -0.1% | 117,100 |
| 2017/04/20 | 9,040 | 9,050 | 8,990 | 9,030 | +30 | +0.3% | 83,800 |
| 2017/04/19 | 8,980 | 9,080 | 8,970 | 9,000 | -10 | -0.1% | 63,500 |
| 2017/04/18 | 9,030 | 9,050 | 8,990 | 9,010 | -30 | -0.3% | 69,600 |
| 2017/04/17 | 8,910 | 9,070 | 8,910 | 9,040 | +130 | +1.5% | 91,500 |
| 2017/04/14 | 8,980 | 9,030 | 8,890 | 8,910 | -90 | -1% | 81,900 |
| 2017/04/13 | 8,960 | 9,040 | 8,930 | 9,000 | ±0 | ±0% | 123,900 |
| 2017/04/12 | 8,980 | 9,030 | 8,960 | 9,000 | -20 | -0.2% | 94,800 |
| 2017/04/11 | 8,970 | 9,040 | 8,940 | 9,020 | +50 | +0.6% | 135,600 |
| 2017/04/10 | 9,030 | 9,040 | 8,920 | 8,970 | +90 | +1% | 121,600 |
| 2017/04/07 | 8,940 | 8,970 | 8,830 | 8,880 | +90 | +1% | 159,300 |
| 2017/04/06 | 8,940 | 8,990 | 8,790 | 8,790 | -140 | -1.6% | 132,900 |
| 2017/04/05 | 9,000 | 9,020 | 8,890 | 8,930 | -40 | -0.4% | 131,900 |
| 2017/04/04 | 8,950 | 9,040 | 8,920 | 8,970 | +20 | +0.2% | 176,800 |
| 2017/04/03 | 8,840 | 9,020 | 8,830 | 8,950 | +90 | +1% | 192,300 |
| 2017/03/31 | 8,810 | 9,100 | 8,810 | 8,860 | -250 | -2.7% | 398,200 |
| 2017/03/30 | 9,390 | 9,390 | 9,100 | 9,110 | -300 | -3.2% | 159,500 |
| 2017/03/29 | 9,430 | 9,470 | 9,390 | 9,410 | +30 | +0.3% | 78,900 |
| 2017/03/28 | 9,400 | 9,420 | 9,350 | 9,380 | +100 | +1.1% | 138,200 |
| 2017/03/27 | 9,340 | 9,380 | 9,260 | 9,280 | -120 | -1.3% | 86,500 |
| 2017/03/24 | 9,350 | 9,420 | 9,330 | 9,400 | +40 | +0.4% | 119,700 |
| 2017/03/23 | 9,330 | 9,380 | 9,270 | 9,360 | -30 | -0.3% | 109,500 |
| 2017/03/22 | 9,320 | 9,450 | 9,310 | 9,390 | -140 | -1.5% | 81,400 |
| 2017/03/21 | 9,400 | 9,550 | 9,390 | 9,530 | +80 | +0.8% | 116,000 |
| 2017/03/17 | 9,340 | 9,480 | 9,290 | 9,450 | +80 | +0.9% | 167,000 |
| 2017/03/16 | 9,340 | 9,390 | 9,300 | 9,370 | +20 | +0.2% | 97,200 |
| 2017/03/15 | 9,230 | 9,390 | 9,220 | 9,350 | +150 | +1.6% | 130,300 |
| 2017/03/14 | 9,210 | 9,240 | 9,180 | 9,200 | -30 | -0.3% | 84,100 |
| 2017/03/13 | 9,210 | 9,260 | 9,150 | 9,230 | -60 | -0.6% | 118,600 |
| 2017/03/10 | 9,240 | 9,300 | 9,200 | 9,290 | +90 | +1% | 124,900 |
| 2017/03/09 | 9,230 | 9,240 | 9,120 | 9,200 | +90 | +1% | 112,700 |
| 2017/03/08 | 9,080 | 9,170 | 9,080 | 9,110 | +30 | +0.3% | 98,300 |
| 2017/03/07 | 9,010 | 9,090 | 9,010 | 9,080 | +40 | +0.4% | 79,000 |
| 2017/03/06 | 9,050 | 9,120 | 9,020 | 9,040 | -50 | -0.6% | 109,700 |
| 2017/03/03 | 9,130 | 9,230 | 9,020 | 9,090 | -100 | -1.1% | 155,500 |
| 2017/03/02 | 9,220 | 9,220 | 9,120 | 9,190 | +100 | +1.1% | 130,400 |
| 2017/03/01 | 9,120 | 9,160 | 9,020 | 9,090 | +30 | +0.3% | 142,400 |
| 2017/02/28 | 9,030 | 9,170 | 9,030 | 9,060 | +100 | +1.1% | 192,800 |
| 2017/02/27 | 8,840 | 9,010 | 8,840 | 8,960 | -30 | -0.3% | 150,300 |
| 2017/02/24 | 9,020 | 9,090 | 8,970 | 8,990 | -50 | -0.6% | 105,900 |
| 2017/02/23 | 8,980 | 9,060 | 8,960 | 9,040 | +40 | +0.4% | 146,400 |
| 2017/02/22 | 8,830 | 9,020 | 8,800 | 9,000 | +150 | +1.7% | 252,900 |
| 2017/02/21 | 8,790 | 8,860 | 8,720 | 8,850 | +120 | +1.4% | 141,300 |
| 2017/02/20 | 8,730 | 8,750 | 8,660 | 8,730 | -10 | -0.1% | 114,300 |
| 2017/02/17 | 8,650 | 8,750 | 8,610 | 8,740 | ±0 | ±0% | 199,200 |
| 2017/02/16 | 8,710 | 8,780 | 8,650 | 8,740 | +60 | +0.7% | 156,700 |
1851～
1900
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
