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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 3,183 | 3,197 | 3,143 | 3,155 | -38 | -1.2% | 380,000 |
| 2024/11/19 | 3,173 | 3,193 | 3,149 | 3,193 | +17 | +0.5% | 413,400 |
| 2024/11/18 | 3,137 | 3,229 | 3,104 | 3,176 | +24 | +0.8% | 579,100 |
| 2024/11/15 | 3,179 | 3,208 | 3,152 | 3,152 | +29 | +0.9% | 748,100 |
| 2024/11/14 | 3,189 | 3,202 | 3,123 | 3,123 | -65 | -2% | 712,800 |
| 2024/11/13 | 3,244 | 3,245 | 3,159 | 3,188 | -72 | -2.2% | 599,800 |
| 2024/11/12 | 3,320 | 3,342 | 3,237 | 3,260 | -68 | -2% | 360,300 |
| 2024/11/11 | 3,380 | 3,403 | 3,316 | 3,328 | -57 | -1.7% | 333,500 |
| 2024/11/08 | 3,445 | 3,455 | 3,363 | 3,385 | -7 | -0.2% | 659,300 |
| 2024/11/07 | 3,368 | 3,525 | 3,323 | 3,392 | +36 | +1.1% | 1,795,900 |
| 2024/11/06 | 3,364 | 3,406 | 3,353 | 3,356 | -48 | -1.4% | 495,900 |
| 2024/11/05 | 3,311 | 3,404 | 3,295 | 3,404 | +92 | +2.8% | 501,200 |
| 2024/11/01 | 3,329 | 3,353 | 3,298 | 3,312 | -50 | -1.5% | 342,300 |
| 2024/10/31 | 3,351 | 3,365 | 3,334 | 3,362 | +12 | +0.4% | 447,700 |
| 2024/10/30 | 3,350 | 3,380 | 3,328 | 3,350 | +40 | +1.2% | 1,840,800 |
| 2024/10/29 | 3,375 | 3,379 | 3,292 | 3,310 | -76 | -2.2% | 969,400 |
| 2024/10/28 | 3,348 | 3,401 | 3,344 | 3,386 | +38 | +1.1% | 352,500 |
| 2024/10/25 | 3,354 | 3,362 | 3,324 | 3,348 | +2 | +0.1% | 255,000 |
| 2024/10/24 | 3,332 | 3,354 | 3,319 | 3,346 | -6 | -0.2% | 285,300 |
| 2024/10/23 | 3,381 | 3,407 | 3,348 | 3,352 | -14 | -0.4% | 306,200 |
| 2024/10/22 | 3,430 | 3,440 | 3,362 | 3,366 | -54 | -1.6% | 402,700 |
| 2024/10/21 | 3,440 | 3,448 | 3,408 | 3,420 | -10 | -0.3% | 263,700 |
| 2024/10/18 | 3,444 | 3,454 | 3,425 | 3,430 | -18 | -0.5% | 245,300 |
| 2024/10/17 | 3,454 | 3,460 | 3,437 | 3,448 | -4 | -0.1% | 289,800 |
| 2024/10/16 | 3,489 | 3,505 | 3,452 | 3,452 | -81 | -2.3% | 362,400 |
| 2024/10/15 | 3,569 | 3,584 | 3,508 | 3,533 | +3 | +0.1% | 477,400 |
| 2024/10/11 | 3,548 | 3,578 | 3,529 | 3,530 | -44 | -1.2% | 399,700 |
| 2024/10/10 | 3,562 | 3,578 | 3,551 | 3,574 | +4 | +0.1% | 307,100 |
| 2024/10/09 | 3,540 | 3,570 | 3,523 | 3,570 | +58 | +1.7% | 334,300 |
| 2024/10/08 | 3,539 | 3,549 | 3,509 | 3,512 | -37 | -1% | 428,200 |
| 2024/10/07 | 3,559 | 3,574 | 3,513 | 3,549 | +27 | +0.8% | 429,900 |
| 2024/10/04 | 3,510 | 3,533 | 3,503 | 3,522 | +12 | +0.3% | 370,100 |
| 2024/10/03 | 3,528 | 3,542 | 3,501 | 3,510 | +16 | +0.5% | 321,100 |
| 2024/10/02 | 3,530 | 3,551 | 3,490 | 3,494 | -81 | -2.3% | 319,000 |
| 2024/10/01 | 3,531 | 3,578 | 3,522 | 3,575 | +44 | +1.2% | 296,100 |
| 2024/09/30 | 3,465 | 3,541 | 3,465 | 3,531 | -62 | -1.7% | 317,200 |
| 2024/09/27 | 3,519 | 3,603 | 3,515 | 3,593 | +24 | +0.7% | 337,900 |
| 2024/09/26 | 3,523 | 3,569 | 3,509 | 3,569 | +81 | +2.3% | 461,100 |
| 2024/09/25 | 3,449 | 3,503 | 3,428 | 3,488 | +11 | +0.3% | 356,400 |
| 2024/09/24 | 3,478 | 3,494 | 3,450 | 3,477 | +9 | +0.3% | 394,300 |
| 2024/09/20 | 3,500 | 3,526 | 3,452 | 3,468 | +20 | +0.6% | 507,900 |
| 2024/09/19 | 3,465 | 3,498 | 3,445 | 3,448 | +13 | +0.4% | 358,700 |
| 2024/09/18 | 3,435 | 3,449 | 3,385 | 3,435 | +24 | +0.7% | 295,100 |
| 2024/09/17 | 3,408 | 3,430 | 3,340 | 3,411 | +26 | +0.8% | 502,100 |
| 2024/09/13 | 3,391 | 3,397 | 3,367 | 3,385 | -37 | -1.1% | 432,200 |
| 2024/09/12 | 3,440 | 3,463 | 3,417 | 3,422 | +20 | +0.6% | 444,100 |
| 2024/09/11 | 3,439 | 3,453 | 3,380 | 3,402 | -42 | -1.2% | 375,500 |
| 2024/09/10 | 3,427 | 3,470 | 3,425 | 3,444 | +34 | +1% | 268,800 |
| 2024/09/09 | 3,375 | 3,421 | 3,320 | 3,410 | -7 | -0.2% | 382,000 |
| 2024/09/06 | 3,420 | 3,456 | 3,403 | 3,417 | +22 | +0.6% | 576,900 |
151～
200
件表示中 / 3734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 | 363,000円 | +2.1% | +6.3% | 2.75% | 15.43倍 | 1.25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 | 473,100円 | -1.3% | -1.6% | 2.62% | 17.33倍 | 3.12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 | 172,800円 | +2.4% | +4.2% | 5.21% | 62.09倍 | 0.80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 | 291,700円 | +4.1% | +27.8% | 3.91% | 9.79倍 | 0.67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 |
| ＳＵＭＣＯ | 115,500円 | +10.9% | -57.3% | 1.82% | 67.31倍 | 0.68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
