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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 3,206 | 3,270 | 3,170 | 3,260 | +89 | +2.8% | 246,100 |
| 2024/08/19 | 3,200 | 3,225 | 3,147 | 3,171 | -59 | -1.8% | 429,800 |
| 2024/08/16 | 3,167 | 3,244 | 3,160 | 3,230 | +113 | +3.6% | 551,000 |
| 2024/08/15 | 3,128 | 3,145 | 3,073 | 3,117 | +5 | +0.2% | 837,200 |
| 2024/08/14 | 3,130 | 3,178 | 3,075 | 3,112 | -38 | -1.2% | 426,800 |
| 2024/08/13 | 3,055 | 3,180 | 3,054 | 3,150 | +109 | +3.6% | 728,500 |
| 2024/08/09 | 3,155 | 3,155 | 2,993.5 | 3,041 | -184 | -5.7% | 1,663,100 |
| 2024/08/08 | 3,206 | 3,347 | 3,174 | 3,225 | +18 | +0.6% | 797,400 |
| 2024/08/07 | 3,227 | 3,560 | 3,063 | 3,207 | -121 | -3.6% | 1,085,500 |
| 2024/08/06 | 3,213 | 3,369 | 3,204 | 3,328 | +336.5 | +11.2% | 539,300 |
| 2024/08/05 | 3,220 | 3,284 | 2,980 | 2,991.5 | -425.5 | -12.5% | 720,600 |
| 2024/08/02 | 3,539 | 3,544 | 3,411 | 3,417 | -209 | -5.8% | 520,800 |
| 2024/08/01 | 3,630 | 3,689 | 3,590 | 3,626 | -74 | -2% | 338,100 |
| 2024/07/31 | 3,639 | 3,701 | 3,620 | 3,700 | +7 | +0.2% | 389,200 |
| 2024/07/30 | 3,717 | 3,717 | 3,656 | 3,693 | -24 | -0.6% | 208,200 |
| 2024/07/29 | 3,717 | 3,743 | 3,706 | 3,717 | +40 | +1.1% | 272,000 |
| 2024/07/26 | 3,630 | 3,694 | 3,629 | 3,677 | +62 | +1.7% | 270,300 |
| 2024/07/25 | 3,666 | 3,680 | 3,607 | 3,615 | -66 | -1.8% | 276,300 |
| 2024/07/24 | 3,725 | 3,734 | 3,644 | 3,681 | -65 | -1.7% | 242,400 |
| 2024/07/23 | 3,712 | 3,755 | 3,712 | 3,746 | +15 | +0.4% | 322,700 |
| 2024/07/22 | 3,729 | 3,764 | 3,725 | 3,731 | +3 | +0.1% | 329,400 |
| 2024/07/19 | 3,690 | 3,728 | 3,685 | 3,728 | +38 | +1% | 233,000 |
| 2024/07/18 | 3,669 | 3,737 | 3,666 | 3,690 | -12 | -0.3% | 289,700 |
| 2024/07/17 | 3,715 | 3,729 | 3,697 | 3,702 | +13 | +0.4% | 165,300 |
| 2024/07/16 | 3,754 | 3,768 | 3,687 | 3,689 | -33 | -0.9% | 230,700 |
| 2024/07/12 | 3,664 | 3,757 | 3,653 | 3,722 | +19 | +0.5% | 355,200 |
| 2024/07/11 | 3,697 | 3,724 | 3,671 | 3,703 | +49 | +1.3% | 314,300 |
| 2024/07/10 | 3,638 | 3,660 | 3,612 | 3,654 | +16 | +0.4% | 239,000 |
| 2024/07/09 | 3,646 | 3,661 | 3,591 | 3,638 | +2 | +0.1% | 291,600 |
| 2024/07/08 | 3,588 | 3,646 | 3,569 | 3,636 | +62 | +1.7% | 332,700 |
| 2024/07/05 | 3,578 | 3,595 | 3,566 | 3,574 | -29 | -0.8% | 249,800 |
| 2024/07/04 | 3,589 | 3,608 | 3,573 | 3,603 | +18 | +0.5% | 317,400 |
| 2024/07/03 | 3,548 | 3,585 | 3,517 | 3,585 | +5 | +0.1% | 650,300 |
| 2024/07/02 | 3,623 | 3,640 | 3,559 | 3,580 | -84 | -2.3% | 451,200 |
| 2024/07/01 | 3,685 | 3,705 | 3,655 | 3,664 | +4 | +0.1% | 271,300 |
| 2024/06/28 | 3,678 | 3,726 | 3,656 | 3,660 | -9 | -0.2% | 407,700 |
| 2024/06/27 | 3,656 | 3,672 | 3,616 | 3,669 | -28 | -0.8% | 488,200 |
| 2024/06/26 | 3,742 | 3,748 | 3,685 | 3,697 | -48 | -1.3% | 329,800 |
| 2024/06/25 | 3,766 | 3,772 | 3,737 | 3,745 | -3 | -0.1% | 231,700 |
| 2024/06/24 | 3,750 | 3,759 | 3,729 | 3,748 | +2 | +0.1% | 231,600 |
| 2024/06/21 | 3,746 | 3,775 | 3,738 | 3,746 | ±0 | ±0% | 334,400 |
| 2024/06/20 | 3,715 | 3,757 | 3,712 | 3,746 | +24 | +0.6% | 237,100 |
| 2024/06/19 | 3,710 | 3,737 | 3,706 | 3,722 | +14 | +0.4% | 209,200 |
| 2024/06/18 | 3,717 | 3,731 | 3,698 | 3,708 | -17 | -0.5% | 226,900 |
| 2024/06/17 | 3,740 | 3,761 | 3,717 | 3,725 | -22 | -0.6% | 264,500 |
| 2024/06/14 | 3,684 | 3,774 | 3,684 | 3,747 | +63 | +1.7% | 431,600 |
| 2024/06/13 | 3,708 | 3,708 | 3,654 | 3,684 | -19 | -0.5% | 424,700 |
| 2024/06/12 | 3,796 | 3,833 | 3,698 | 3,703 | -23 | -0.6% | 265,900 |
| 2024/06/11 | 3,699 | 3,752 | 3,699 | 3,726 | +23 | +0.6% | 377,300 |
| 2024/06/10 | 3,707 | 3,722 | 3,685 | 3,703 | -35 | -0.9% | 388,500 |
151～
200
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 | 330,300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 | 446,500円 | +6.9% | +15.6% | 2.11% | 18.85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 | 165,000円 | +5.9% | +125.1% | 5.45% | 59.25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 | 144,400円 | +4.3% | +15.0% | 4.36% | 6.59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
