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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 7,850 | 7,890 | 7,790 | 7,880 | +60 | +0.8% | 155,600 |
| 2015/01/26 | 7,830 | 7,880 | 7,760 | 7,820 | -150 | -1.9% | 103,100 |
| 2015/01/23 | 7,820 | 7,970 | 7,800 | 7,970 | +270 | +3.5% | 128,400 |
| 2015/01/22 | 7,800 | 7,830 | 7,630 | 7,700 | -120 | -1.5% | 188,100 |
| 2015/01/21 | 7,930 | 7,930 | 7,790 | 7,820 | -120 | -1.5% | 134,400 |
| 2015/01/20 | 7,900 | 7,960 | 7,860 | 7,940 | +90 | +1.1% | 164,300 |
| 2015/01/19 | 7,770 | 7,870 | 7,720 | 7,850 | +200 | +2.6% | 187,300 |
| 2015/01/16 | 7,650 | 7,680 | 7,530 | 7,650 | -40 | -0.5% | 186,300 |
| 2015/01/15 | 7,510 | 7,750 | 7,510 | 7,690 | +150 | +2% | 241,500 |
| 2015/01/14 | 7,450 | 7,570 | 7,440 | 7,540 | +30 | +0.4% | 265,200 |
| 2015/01/13 | 7,400 | 7,520 | 7,380 | 7,510 | +50 | +0.7% | 273,100 |
| 2015/01/09 | 7,500 | 7,520 | 7,370 | 7,460 | -30 | -0.4% | 443,000 |
| 2015/01/08 | 7,690 | 7,730 | 7,470 | 7,490 | -220 | -2.9% | 337,800 |
| 2015/01/07 | 7,790 | 7,820 | 7,680 | 7,710 | -110 | -1.4% | 223,100 |
| 2015/01/06 | 7,860 | 7,930 | 7,820 | 7,820 | -160 | -2% | 214,700 |
| 2015/01/05 | 8,060 | 8,120 | 7,960 | 7,980 | -150 | -1.8% | 193,700 |
| 2014/12/30 | 8,060 | 8,190 | 8,000 | 8,130 | +180 | +2.3% | 253,900 |
| 2014/12/29 | 8,150 | 8,160 | 7,840 | 7,950 | -190 | -2.3% | 341,700 |
| 2014/12/26 | 8,020 | 8,170 | 8,020 | 8,140 | +80 | +1% | 105,800 |
| 2014/12/25 | 8,110 | 8,130 | 8,010 | 8,060 | -80 | -1% | 108,700 |
| 2014/12/24 | 8,180 | 8,240 | 8,060 | 8,140 | +110 | +1.4% | 127,100 |
| 2014/12/22 | 8,040 | 8,070 | 7,860 | 8,030 | -80 | -1% | 297,500 |
| 2014/12/19 | 8,270 | 8,340 | 8,040 | 8,110 | -70 | -0.9% | 213,100 |
| 2014/12/18 | 8,180 | 8,180 | 8,080 | 8,180 | +230 | +2.9% | 214,700 |
| 2014/12/17 | 8,000 | 8,050 | 7,910 | 7,950 | -20 | -0.3% | 175,800 |
| 2014/12/16 | 8,010 | 8,070 | 7,940 | 7,970 | -120 | -1.5% | 164,500 |
| 2014/12/15 | 8,110 | 8,140 | 8,060 | 8,090 | -60 | -0.7% | 164,500 |
| 2014/12/12 | 8,150 | 8,200 | 8,130 | 8,150 | -60 | -0.7% | 221,200 |
| 2014/12/11 | 8,240 | 8,260 | 8,140 | 8,210 | -120 | -1.4% | 278,800 |
| 2014/12/10 | 8,390 | 8,460 | 8,300 | 8,330 | -130 | -1.5% | 205,300 |
| 2014/12/09 | 8,400 | 8,490 | 8,360 | 8,460 | -10 | -0.1% | 226,700 |
| 2014/12/08 | 8,680 | 8,720 | 8,430 | 8,470 | -270 | -3.1% | 439,500 |
| 2014/12/05 | 8,950 | 8,950 | 8,710 | 8,740 | -170 | -1.9% | 229,900 |
| 2014/12/04 | 8,960 | 9,090 | 8,880 | 8,910 | -110 | -1.2% | 232,200 |
| 2014/12/03 | 9,310 | 9,340 | 9,000 | 9,020 | -270 | -2.9% | 306,400 |
| 2014/12/02 | 9,120 | 9,330 | 9,070 | 9,290 | +220 | +2.4% | 306,500 |
| 2014/12/01 | 8,900 | 9,090 | 8,860 | 9,070 | +250 | +2.8% | 334,500 |
| 2014/11/28 | 8,740 | 8,840 | 8,720 | 8,820 | +130 | +1.5% | 160,200 |
| 2014/11/27 | 8,820 | 8,850 | 8,620 | 8,690 | -160 | -1.8% | 225,500 |
| 2014/11/26 | 8,840 | 8,930 | 8,800 | 8,850 | -30 | -0.3% | 168,000 |
| 2014/11/25 | 8,930 | 8,990 | 8,850 | 8,880 | -140 | -1.6% | 172,100 |
| 2014/11/21 | 9,010 | 9,050 | 8,900 | 9,020 | +80 | +0.9% | 237,300 |
| 2014/11/20 | 8,860 | 8,960 | 8,810 | 8,940 | +180 | +2.1% | 240,800 |
| 2014/11/19 | 8,960 | 9,050 | 8,730 | 8,760 | -70 | -0.8% | 298,800 |
| 2014/11/18 | 8,730 | 8,840 | 8,730 | 8,830 | +160 | +1.8% | 153,600 |
| 2014/11/17 | 8,870 | 8,870 | 8,650 | 8,670 | -170 | -1.9% | 214,000 |
| 2014/11/14 | 8,850 | 8,850 | 8,750 | 8,840 | +100 | +1.1% | 161,400 |
| 2014/11/13 | 8,710 | 8,800 | 8,610 | 8,740 | -20 | -0.2% | 198,400 |
| 2014/11/12 | 8,890 | 8,910 | 8,740 | 8,760 | -20 | -0.2% | 204,600 |
| 2014/11/11 | 8,780 | 8,850 | 8,710 | 8,780 | -10 | -0.1% | 207,400 |
2501～
2550
件表示中 / 3683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 | 315,000円 | +4.6% | +4.2% | 2.54% | 15.65倍 | 1.11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 | 463,000円 | +6.9% | +15.6% | 2.03% | 19.55倍 | 3.15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 | 162,000円 | +5.9% | +125.1% | 5.56% | 58.17倍 | 0.76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 | 243,800円 | -2.7% | -9.7% | 3.73% | 15.68倍 | 0.58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 | 147,200円 | +4.3% | +15.0% | 4.28% | 6.72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
