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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 8,830 | 8,830 | 8,680 | 8,770 | -110 | -1.2% | 139,900 |
| 2015/04/09 | 9,020 | 9,020 | 8,810 | 8,880 | -60 | -0.7% | 102,200 |
| 2015/04/08 | 8,890 | 9,020 | 8,880 | 8,940 | +170 | +1.9% | 247,700 |
| 2015/04/07 | 8,630 | 8,820 | 8,520 | 8,770 | +100 | +1.2% | 213,300 |
| 2015/04/06 | 8,800 | 8,830 | 8,620 | 8,670 | -170 | -1.9% | 97,200 |
| 2015/04/03 | 8,880 | 8,930 | 8,820 | 8,840 | -20 | -0.2% | 81,700 |
| 2015/04/02 | 8,790 | 8,930 | 8,770 | 8,860 | +120 | +1.4% | 212,400 |
| 2015/04/01 | 8,710 | 8,830 | 8,590 | 8,740 | -170 | -1.9% | 244,000 |
| 2015/03/31 | 8,930 | 8,970 | 8,850 | 8,910 | +120 | +1.4% | 156,000 |
| 2015/03/30 | 8,910 | 8,910 | 8,730 | 8,790 | -90 | -1% | 152,900 |
| 2015/03/27 | 8,900 | 9,060 | 8,820 | 8,880 | -40 | -0.4% | 139,600 |
| 2015/03/26 | 8,890 | 8,990 | 8,850 | 8,920 | -90 | -1% | 176,800 |
| 2015/03/25 | 9,080 | 9,110 | 8,870 | 9,010 | -90 | -1% | 224,500 |
| 2015/03/24 | 8,900 | 9,150 | 8,900 | 9,100 | -100 | -1.1% | 290,300 |
| 2015/03/23 | 9,130 | 9,200 | 9,090 | 9,200 | +150 | +1.7% | 167,300 |
| 2015/03/20 | 8,900 | 9,050 | 8,840 | 9,050 | +150 | +1.7% | 154,300 |
| 2015/03/19 | 8,930 | 8,950 | 8,790 | 8,900 | -30 | -0.3% | 114,500 |
| 2015/03/18 | 8,940 | 8,950 | 8,800 | 8,930 | ±0 | ±0% | 126,000 |
| 2015/03/17 | 8,980 | 9,030 | 8,920 | 8,930 | -10 | -0.1% | 185,200 |
| 2015/03/16 | 8,770 | 8,950 | 8,720 | 8,940 | +200 | +2.3% | 223,200 |
| 2015/03/13 | 8,750 | 8,780 | 8,650 | 8,740 | +50 | +0.6% | 246,900 |
| 2015/03/12 | 8,600 | 8,720 | 8,560 | 8,690 | +150 | +1.8% | 137,300 |
| 2015/03/11 | 8,470 | 8,570 | 8,380 | 8,540 | +40 | +0.5% | 181,000 |
| 2015/03/10 | 8,510 | 8,540 | 8,440 | 8,500 | ±0 | ±0% | 234,000 |
| 2015/03/09 | 8,560 | 8,570 | 8,470 | 8,500 | -70 | -0.8% | 151,100 |
| 2015/03/06 | 8,510 | 8,570 | 8,460 | 8,570 | +80 | +0.9% | 187,700 |
| 2015/03/05 | 8,490 | 8,520 | 8,370 | 8,490 | -130 | -1.5% | 259,000 |
| 2015/03/04 | 8,540 | 8,640 | 8,490 | 8,620 | +70 | +0.8% | 157,500 |
| 2015/03/03 | 8,570 | 8,580 | 8,500 | 8,550 | -20 | -0.2% | 144,300 |
| 2015/03/02 | 8,430 | 8,580 | 8,410 | 8,570 | +150 | +1.8% | 173,400 |
| 2015/02/27 | 8,530 | 8,560 | 8,390 | 8,420 | -80 | -0.9% | 218,700 |
| 2015/02/26 | 8,410 | 8,520 | 8,360 | 8,500 | -20 | -0.2% | 140,800 |
| 2015/02/25 | 8,450 | 8,520 | 8,410 | 8,520 | +90 | +1.1% | 147,600 |
| 2015/02/24 | 8,390 | 8,430 | 8,360 | 8,430 | -10 | -0.1% | 118,100 |
| 2015/02/23 | 8,420 | 8,480 | 8,370 | 8,440 | +60 | +0.7% | 132,700 |
| 2015/02/20 | 8,240 | 8,400 | 8,170 | 8,380 | +140 | +1.7% | 222,900 |
| 2015/02/19 | 8,320 | 8,320 | 8,170 | 8,240 | -80 | -1% | 242,500 |
| 2015/02/18 | 8,530 | 8,540 | 8,300 | 8,320 | -220 | -2.6% | 276,500 |
| 2015/02/17 | 8,500 | 8,590 | 8,460 | 8,540 | +80 | +0.9% | 151,100 |
| 2015/02/16 | 8,490 | 8,500 | 8,400 | 8,460 | -20 | -0.2% | 138,700 |
| 2015/02/13 | 8,420 | 8,500 | 8,410 | 8,480 | +50 | +0.6% | 104,300 |
| 2015/02/12 | 8,540 | 8,600 | 8,370 | 8,430 | -80 | -0.9% | 192,900 |
| 2015/02/10 | 8,230 | 8,530 | 8,230 | 8,510 | +130 | +1.6% | 189,400 |
| 2015/02/09 | 8,460 | 8,490 | 8,320 | 8,380 | -150 | -1.8% | 450,800 |
| 2015/02/06 | 8,300 | 8,530 | 8,160 | 8,530 | +210 | +2.5% | 309,900 |
| 2015/02/05 | 8,430 | 8,430 | 8,250 | 8,320 | +30 | +0.4% | 246,000 |
| 2015/02/04 | 8,060 | 8,360 | 8,050 | 8,290 | +310 | +3.9% | 304,400 |
| 2015/02/03 | 7,930 | 8,030 | 7,920 | 7,980 | +100 | +1.3% | 210,300 |
| 2015/02/02 | 7,840 | 7,890 | 7,820 | 7,880 | -50 | -0.6% | 121,300 |
| 2015/01/30 | 7,960 | 8,020 | 7,920 | 7,930 | ±0 | ±0% | 135,200 |
2501～
2550
件表示中 / 3735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 | 362,400円 | +2.1% | +6.3% | 2.76% | 15.40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 | 467,400円 | -1.3% | -1.6% | 2.65% | 17.11倍 | 3.08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 | 172,100円 | +2.4% | +4.2% | 5.23% | 61.84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 | 295,200円 | +4.1% | +27.8% | 3.86% | 9.90倍 | 0.68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 | 111,800円 | +10.9% | -57.3% | 1.88% | 65.15倍 | 0.66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
