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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/10 | 8,820 | 8,870 | 8,720 | 8,790 | -30 | -0.3% | 307,300 |
| 2014/11/07 | 8,800 | 8,920 | 8,740 | 8,820 | +50 | +0.6% | 326,800 |
| 2014/11/06 | 9,300 | 9,300 | 8,750 | 8,770 | -530 | -5.7% | 597,300 |
| 2014/11/05 | 9,890 | 9,990 | 9,250 | 9,300 | -590 | -6% | 496,800 |
| 2014/11/04 | 10,200 | 10,200 | 9,860 | 9,890 | +80 | +0.8% | 184,000 |
| 2014/10/31 | 9,550 | 9,830 | 9,450 | 9,810 | +350 | +3.7% | 227,100 |
| 2014/10/30 | 9,490 | 9,570 | 9,410 | 9,460 | +20 | +0.2% | 493,000 |
| 2014/10/29 | 9,470 | 9,490 | 9,300 | 9,440 | +80 | +0.9% | 182,700 |
| 2014/10/28 | 9,430 | 9,460 | 9,290 | 9,360 | -10 | -0.1% | 148,600 |
| 2014/10/27 | 9,270 | 9,390 | 9,250 | 9,370 | +140 | +1.5% | 105,000 |
| 2014/10/24 | 9,180 | 9,250 | 9,130 | 9,230 | +140 | +1.5% | 119,000 |
| 2014/10/23 | 9,170 | 9,170 | 9,050 | 9,090 | -70 | -0.8% | 87,800 |
| 2014/10/22 | 8,940 | 9,180 | 8,930 | 9,160 | +500 | +5.8% | 202,000 |
| 2014/10/21 | 8,740 | 8,830 | 8,620 | 8,660 | -30 | -0.3% | 241,000 |
| 2014/10/20 | 8,780 | 8,780 | 8,610 | 8,690 | +160 | +1.9% | 232,200 |
| 2014/10/17 | 8,650 | 8,680 | 8,520 | 8,530 | -70 | -0.8% | 152,600 |
| 2014/10/16 | 8,600 | 8,690 | 8,590 | 8,600 | -190 | -2.2% | 155,500 |
| 2014/10/15 | 8,900 | 8,910 | 8,770 | 8,790 | -40 | -0.5% | 130,400 |
| 2014/10/14 | 8,830 | 8,960 | 8,820 | 8,830 | -130 | -1.5% | 166,700 |
| 2014/10/10 | 8,890 | 9,030 | 8,890 | 8,960 | -80 | -0.9% | 175,800 |
| 2014/10/09 | 9,200 | 9,240 | 9,020 | 9,040 | -190 | -2.1% | 219,500 |
| 2014/10/08 | 8,850 | 9,270 | 8,850 | 9,230 | +330 | +3.7% | 403,800 |
| 2014/10/07 | 8,880 | 8,940 | 8,850 | 8,900 | +10 | +0.1% | 152,000 |
| 2014/10/06 | 8,940 | 8,960 | 8,860 | 8,890 | +30 | +0.3% | 119,000 |
| 2014/10/03 | 8,740 | 8,900 | 8,740 | 8,860 | +110 | +1.3% | 124,400 |
| 2014/10/02 | 8,990 | 9,050 | 8,720 | 8,750 | -270 | -3% | 176,500 |
| 2014/10/01 | 9,120 | 9,140 | 9,000 | 9,020 | -90 | -1% | 87,100 |
| 2014/09/30 | 9,220 | 9,280 | 9,070 | 9,110 | -80 | -0.9% | 232,100 |
| 2014/09/29 | 9,200 | 9,220 | 9,180 | 9,190 | +60 | +0.7% | 122,700 |
| 2014/09/26 | 9,040 | 9,140 | 9,030 | 9,130 | -10 | -0.1% | 150,900 |
2601～
2650
件表示中 / 3753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 | 374,000円 | +2.1% | +6.3% | 2.67% | 15.85倍 | 1.29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 | 413,800円 | -1.3% | -1.6% | 3.00% | 15.15倍 | 2.73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 |
| 洋缶ＨＤ | 313,700円 | +4.1% | +27.8% | 3.63% | 10.52倍 | 0.73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 |
| ＬＩＸＩＬ | 175,500円 | +2.4% | +4.2% | 5.13% | 63.06倍 | 0.82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 |
| ＳＵＭＣＯ | 119,700円 | +10.9% | -57.3% | 1.75% | 69.76倍 | 0.71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
