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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 3,361 | 3,403 | 3,345 | 3,395 | +33 | +1% | 309,600 |
| 2024/09/04 | 3,299 | 3,414 | 3,291 | 3,362 | -7 | -0.2% | 661,400 |
| 2024/09/03 | 3,267 | 3,375 | 3,264 | 3,369 | +122 | +3.8% | 356,200 |
| 2024/09/02 | 3,291 | 3,294 | 3,234 | 3,247 | -24 | -0.7% | 319,600 |
| 2024/08/30 | 3,280 | 3,293 | 3,239 | 3,271 | -8 | -0.2% | 321,400 |
| 2024/08/29 | 3,298 | 3,316 | 3,254 | 3,279 | -9 | -0.3% | 206,900 |
| 2024/08/28 | 3,315 | 3,317 | 3,268 | 3,288 | -28 | -0.8% | 354,000 |
| 2024/08/27 | 3,320 | 3,340 | 3,293 | 3,316 | -1 | ±0% | 325,400 |
| 2024/08/26 | 3,265 | 3,326 | 3,262 | 3,317 | +50 | +1.5% | 277,000 |
| 2024/08/23 | 3,276 | 3,307 | 3,267 | 3,267 | +1 | ±0% | 390,500 |
| 2024/08/22 | 3,253 | 3,272 | 3,229 | 3,266 | +37 | +1.1% | 398,400 |
| 2024/08/21 | 3,225 | 3,249 | 3,201 | 3,229 | -31 | -1% | 297,900 |
| 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 |
201～
250
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
