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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 8,590 | 8,680 | 8,550 | 8,660 | -60 | -0.7% | 138,100 |
| 2014/04/04 | 8,700 | 8,820 | 8,650 | 8,720 | +10 | +0.1% | 112,500 |
| 2014/04/03 | 8,730 | 8,780 | 8,660 | 8,710 | -80 | -0.9% | 221,400 |
| 2014/04/02 | 8,860 | 8,980 | 8,760 | 8,790 | -70 | -0.8% | 219,400 |
| 2014/04/01 | 8,990 | 8,990 | 8,810 | 8,860 | -210 | -2.3% | 257,400 |
| 2014/03/31 | 8,820 | 9,100 | 8,820 | 9,070 | +300 | +3.4% | 303,600 |
| 2014/03/28 | 8,700 | 8,800 | 8,600 | 8,770 | +70 | +0.8% | 253,800 |
| 2014/03/27 | 8,420 | 8,720 | 8,400 | 8,700 | +340 | +4.1% | 178,400 |
| 2014/03/26 | 8,530 | 8,590 | 8,330 | 8,360 | -110 | -1.3% | 215,400 |
| 2014/03/25 | 8,350 | 8,590 | 8,330 | 8,470 | +170 | +2% | 199,600 |
| 2014/03/24 | 8,110 | 8,380 | 8,110 | 8,300 | +170 | +2.1% | 146,100 |
| 2014/03/20 | 8,200 | 8,290 | 8,110 | 8,130 | +20 | +0.2% | 139,000 |
| 2014/03/19 | 8,100 | 8,210 | 8,000 | 8,110 | +160 | +2% | 144,300 |
| 2014/03/18 | 8,020 | 8,050 | 7,910 | 7,950 | +130 | +1.7% | 70,900 |
| 2014/03/17 | 7,910 | 7,960 | 7,780 | 7,820 | -130 | -1.6% | 75,400 |
| 2014/03/14 | 7,820 | 8,060 | 7,760 | 7,950 | -170 | -2.1% | 269,700 |
| 2014/03/13 | 8,110 | 8,240 | 8,110 | 8,120 | -20 | -0.2% | 76,900 |
| 2014/03/12 | 8,210 | 8,280 | 8,130 | 8,140 | -210 | -2.5% | 74,900 |
| 2014/03/11 | 8,390 | 8,450 | 8,270 | 8,350 | ±0 | ±0% | 87,300 |
| 2014/03/10 | 8,380 | 8,420 | 8,290 | 8,350 | -110 | -1.3% | 103,800 |
| 2014/03/07 | 8,590 | 8,590 | 8,370 | 8,460 | +20 | +0.2% | 85,100 |
| 2014/03/06 | 8,330 | 8,460 | 8,250 | 8,440 | +160 | +1.9% | 115,000 |
| 2014/03/05 | 8,530 | 8,600 | 8,220 | 8,280 | -170 | -2% | 264,800 |
| 2014/03/04 | 8,500 | 8,590 | 8,400 | 8,450 | -60 | -0.7% | 150,200 |
| 2014/03/03 | 8,480 | 8,640 | 8,450 | 8,510 | -30 | -0.4% | 116,400 |
| 2014/02/28 | 8,630 | 8,630 | 8,420 | 8,540 | -90 | -1% | 235,600 |
| 2014/02/27 | 8,710 | 8,800 | 8,630 | 8,630 | -80 | -0.9% | 171,700 |
| 2014/02/26 | 8,750 | 8,820 | 8,680 | 8,710 | -70 | -0.8% | 136,900 |
| 2014/02/25 | 8,670 | 8,800 | 8,620 | 8,780 | +250 | +2.9% | 149,900 |
| 2014/02/24 | 8,370 | 8,730 | 8,350 | 8,530 | +170 | +2% | 266,000 |
| 2014/02/21 | 8,370 | 8,450 | 8,300 | 8,360 | +100 | +1.2% | 103,600 |
| 2014/02/20 | 8,300 | 8,360 | 8,210 | 8,260 | -110 | -1.3% | 101,700 |
| 2014/02/19 | 8,350 | 8,390 | 8,280 | 8,370 | +80 | +1% | 119,700 |
| 2014/02/18 | 8,140 | 8,320 | 8,110 | 8,290 | +90 | +1.1% | 102,900 |
| 2014/02/17 | 8,070 | 8,200 | 7,970 | 8,200 | +170 | +2.1% | 65,300 |
| 2014/02/14 | 8,150 | 8,240 | 7,920 | 8,030 | -60 | -0.7% | 117,500 |
| 2014/02/13 | 8,200 | 8,280 | 8,060 | 8,090 | -80 | -1% | 113,000 |
| 2014/02/12 | 8,230 | 8,300 | 8,120 | 8,170 | +60 | +0.7% | 104,900 |
| 2014/02/10 | 8,200 | 8,250 | 7,990 | 8,110 | +330 | +4.2% | 176,300 |
| 2014/02/07 | 7,800 | 7,820 | 7,640 | 7,780 | +120 | +1.6% | 99,800 |
| 2014/02/06 | 7,750 | 7,880 | 7,660 | 7,660 | -20 | -0.3% | 92,000 |
| 2014/02/05 | 7,480 | 7,690 | 7,400 | 7,680 | +350 | +4.8% | 235,500 |
| 2014/02/04 | 7,760 | 7,820 | 7,330 | 7,330 | -560 | -7.1% | 315,600 |
| 2014/02/03 | 7,980 | 8,040 | 7,870 | 7,890 | -120 | -1.5% | 149,500 |
| 2014/01/31 | 8,080 | 8,120 | 7,920 | 8,010 | +10 | +0.1% | 97,100 |
| 2014/01/30 | 8,020 | 8,080 | 7,950 | 8,000 | -120 | -1.5% | 125,400 |
| 2014/01/29 | 7,920 | 8,120 | 7,920 | 8,120 | +270 | +3.4% | 72,100 |
| 2014/01/28 | 7,880 | 7,960 | 7,850 | 7,850 | +40 | +0.5% | 83,200 |
| 2014/01/27 | 7,780 | 7,900 | 7,780 | 7,810 | -270 | -3.3% | 121,500 |
| 2014/01/24 | 8,030 | 8,180 | 8,010 | 8,080 | -50 | -0.6% | 106,800 |
2601～
2650
件表示中 / 3586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 | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 | 454,400円 | +6.9% | +15.6% | 2.07% | 19.39倍 | 3.14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 | 176,900円 | +5.9% | +125.1% | 5.09% | 63.52倍 | 0.83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 |
| ニッパツ | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 0.74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
