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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,791 | 2,815 | 2,785.5 | 2,801 | +12.5 | +0.4% | 256,500 |
2023/09/22 | 2,777.5 | 2,800.5 | 2,770 | 2,788.5 | -18 | -0.6% | 309,200 |
2023/09/21 | 2,817 | 2,824 | 2,796 | 2,806.5 | -19 | -0.7% | 377,100 |
2023/09/20 | 2,845 | 2,866 | 2,824 | 2,825.5 | -6 | -0.2% | 665,500 |
2023/09/19 | 2,850 | 2,850 | 2,810 | 2,831.5 | -27 | -0.9% | 430,700 |
2023/09/15 | 2,861.5 | 2,866 | 2,845.5 | 2,858.5 | -6.5 | -0.2% | 658,600 |
2023/09/14 | 2,860 | 2,868.5 | 2,850.5 | 2,865 | -1 | ±0% | 347,200 |
2023/09/13 | 2,880 | 2,881 | 2,853.5 | 2,866 | +4.5 | +0.2% | 318,500 |
2023/09/12 | 2,838 | 2,867.5 | 2,836.5 | 2,861.5 | +40.5 | +1.4% | 371,000 |
2023/09/11 | 2,835.5 | 2,848.5 | 2,805 | 2,821 | -27 | -0.9% | 470,800 |
2023/09/08 | 2,868 | 2,869 | 2,832 | 2,848 | -8 | -0.3% | 667,300 |
2023/09/07 | 2,857 | 2,862.5 | 2,842 | 2,856 | -2.5 | -0.1% | 404,900 |
2023/09/06 | 2,850 | 2,876 | 2,845 | 2,858.5 | +12.5 | +0.4% | 399,200 |
2023/09/05 | 2,865 | 2,870 | 2,830 | 2,846 | -18.5 | -0.6% | 349,600 |
2023/09/04 | 2,863.5 | 2,865.5 | 2,851 | 2,864.5 | +11.5 | +0.4% | 352,100 |
2023/09/01 | 2,818.5 | 2,861.5 | 2,811 | 2,853 | +31.5 | +1.1% | 489,100 |
2023/08/31 | 2,824 | 2,845 | 2,815 | 2,821.5 | -16.5 | -0.6% | 588,200 |
2023/08/30 | 2,843 | 2,860 | 2,833.5 | 2,838 | -33 | -1.1% | 414,900 |
2023/08/29 | 2,866 | 2,882 | 2,855.5 | 2,871 | +17 | +0.6% | 362,100 |
2023/08/28 | 2,836 | 2,854 | 2,830 | 2,854 | +18 | +0.6% | 282,500 |
2023/08/25 | 2,829 | 2,857.5 | 2,820.5 | 2,836 | +4 | +0.1% | 576,500 |
2023/08/24 | 2,794 | 2,847 | 2,787 | 2,832 | +32 | +1.1% | 759,500 |
2023/08/23 | 2,755.5 | 2,801 | 2,752.5 | 2,800 | +49.5 | +1.8% | 567,400 |
2023/08/22 | 2,742 | 2,750.5 | 2,715.5 | 2,750.5 | +4 | +0.1% | 396,900 |
2023/08/21 | 2,730 | 2,754.5 | 2,726 | 2,746.5 | +21 | +0.8% | 415,300 |
2023/08/18 | 2,711 | 2,725.5 | 2,706 | 2,725.5 | -4 | -0.1% | 544,500 |
2023/08/17 | 2,688.5 | 2,734 | 2,687.5 | 2,729.5 | +7 | +0.3% | 782,700 |
2023/08/16 | 2,750 | 2,755.5 | 2,715 | 2,722.5 | -58.5 | -2.1% | 646,300 |
2023/08/15 | 2,810 | 2,820 | 2,771.5 | 2,781 | -57 | -2% | 613,800 |
2023/08/14 | 2,897.5 | 2,897.5 | 2,830 | 2,838 | -66 | -2.3% | 527,000 |
2023/08/10 | 2,871 | 2,904 | 2,870 | 2,904 | +21 | +0.7% | 527,100 |
2023/08/09 | 2,884 | 2,894 | 2,848.5 | 2,883 | -12.5 | -0.4% | 582,900 |
2023/08/08 | 2,887.5 | 2,924.5 | 2,862.5 | 2,895.5 | +35.5 | +1.2% | 901,500 |
2023/08/07 | 2,750.5 | 2,866.5 | 2,745.5 | 2,860 | -90.5 | -3.1% | 1,469,600 |
2023/08/04 | 2,975 | 2,979.5 | 2,937 | 2,950.5 | -34.5 | -1.2% | 679,900 |
2023/08/03 | 3,042 | 3,042 | 2,975.5 | 2,985 | -73 | -2.4% | 624,800 |
2023/08/02 | 3,088 | 3,094 | 3,047 | 3,058 | -60 | -1.9% | 465,100 |
2023/08/01 | 3,125 | 3,126 | 3,090 | 3,118 | +22 | +0.7% | 320,500 |
2023/07/31 | 3,143 | 3,143 | 3,080 | 3,096 | -16 | -0.5% | 591,000 |
2023/07/28 | 3,091 | 3,120 | 3,071 | 3,112 | -13 | -0.4% | 510,300 |
2023/07/27 | 3,113 | 3,127 | 3,095 | 3,125 | -8 | -0.3% | 236,400 |
2023/07/26 | 3,113 | 3,145 | 3,105 | 3,133 | +21 | +0.7% | 293,000 |
2023/07/25 | 3,100 | 3,125 | 3,094 | 3,112 | +10 | +0.3% | 240,500 |
2023/07/24 | 3,091 | 3,112 | 3,085 | 3,102 | +3 | +0.1% | 247,700 |
2023/07/21 | 3,105 | 3,123 | 3,082 | 3,099 | -10 | -0.3% | 266,700 |
2023/07/20 | 3,149 | 3,161 | 3,091 | 3,109 | -65 | -2% | 433,100 |
2023/07/19 | 3,145 | 3,185 | 3,139 | 3,174 | +60 | +1.9% | 612,100 |
2023/07/18 | 3,097 | 3,120 | 3,093 | 3,114 | +35 | +1.1% | 294,900 |
2023/07/14 | 3,081 | 3,096 | 3,069 | 3,079 | +21 | +0.7% | 359,900 |
2023/07/13 | 3,085 | 3,097 | 3,046 | 3,058 | -11 | -0.4% | 371,400 |
151~
200
件表示中 / 3451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 | 382,000円 | +3.5% | -1.3% | 1.57% | 21.89倍 | 1.49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 |
SUMCO | 254,800円 | +8.0% | -3.6% | 2.16% | 22.27倍 | 1.56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 |
三和HD | 272,400円 | +2.0% | +11.8% | 2.13% | 14.91倍 | 2.20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 | 180,600円 | +5.9% | +125.1% | 4.98% | 64.83倍 | 0.81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 | 244,100円 | +4.9% | +179.6% | 3.69% | 18.42倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム