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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 8,310 | 8,360 | 8,200 | 8,260 | -60 | -0.7% | 76,000 |
| 2014/01/21 | 8,300 | 8,410 | 8,300 | 8,320 | +50 | +0.6% | 64,300 |
| 2014/01/20 | 8,390 | 8,420 | 8,260 | 8,270 | -40 | -0.5% | 76,600 |
| 2014/01/17 | 8,410 | 8,440 | 8,300 | 8,310 | -50 | -0.6% | 68,200 |
| 2014/01/16 | 8,280 | 8,440 | 8,240 | 8,360 | +80 | +1% | 117,500 |
| 2014/01/15 | 8,180 | 8,280 | 8,090 | 8,280 | +210 | +2.6% | 109,900 |
| 2014/01/14 | 8,160 | 8,160 | 8,040 | 8,070 | -200 | -2.4% | 116,400 |
| 2014/01/10 | 8,290 | 8,310 | 8,190 | 8,270 | -110 | -1.3% | 121,400 |
| 2014/01/09 | 8,340 | 8,380 | 8,280 | 8,380 | -20 | -0.2% | 64,700 |
| 2014/01/08 | 8,380 | 8,400 | 8,320 | 8,400 | +150 | +1.8% | 73,200 |
| 2014/01/07 | 8,380 | 8,420 | 8,250 | 8,250 | -130 | -1.6% | 132,100 |
| 2014/01/06 | 8,340 | 8,490 | 8,260 | 8,380 | +190 | +2.3% | 190,900 |
| 2013/12/30 | 8,110 | 8,200 | 8,100 | 8,190 | +140 | +1.7% | 89,500 |
| 2013/12/27 | 7,960 | 8,060 | 7,920 | 8,050 | +60 | +0.8% | 64,100 |
| 2013/12/26 | 7,890 | 8,000 | 7,860 | 7,990 | +130 | +1.7% | 62,700 |
| 2013/12/25 | 7,780 | 7,860 | 7,760 | 7,860 | +40 | +0.5% | 130,700 |
| 2013/12/24 | 7,790 | 7,850 | 7,740 | 7,820 | +70 | +0.9% | 170,000 |
| 2013/12/20 | 7,840 | 7,850 | 7,710 | 7,750 | -100 | -1.3% | 131,200 |
| 2013/12/19 | 7,790 | 7,860 | 7,720 | 7,850 | +100 | +1.3% | 162,600 |
| 2013/12/18 | 7,640 | 7,750 | 7,610 | 7,750 | +50 | +0.6% | 120,800 |
| 2013/12/17 | 7,690 | 7,720 | 7,650 | 7,700 | +90 | +1.2% | 83,800 |
| 2013/12/16 | 7,760 | 7,760 | 7,600 | 7,610 | -110 | -1.4% | 123,300 |
| 2013/12/13 | 7,850 | 7,850 | 7,720 | 7,720 | -170 | -2.2% | 237,900 |
| 2013/12/12 | 7,940 | 7,940 | 7,850 | 7,890 | -50 | -0.6% | 139,400 |
| 2013/12/11 | 7,970 | 7,970 | 7,870 | 7,940 | -30 | -0.4% | 92,100 |
| 2013/12/10 | 7,940 | 8,000 | 7,920 | 7,970 | +50 | +0.6% | 120,800 |
| 2013/12/09 | 7,820 | 7,930 | 7,800 | 7,920 | +170 | +2.2% | 132,000 |
| 2013/12/06 | 7,670 | 7,760 | 7,620 | 7,750 | +60 | +0.8% | 114,100 |
| 2013/12/05 | 7,700 | 7,740 | 7,650 | 7,690 | +20 | +0.3% | 78,400 |
| 2013/12/04 | 7,740 | 7,800 | 7,660 | 7,670 | -100 | -1.3% | 126,800 |
| 2013/12/03 | 7,700 | 7,820 | 7,690 | 7,770 | +50 | +0.6% | 103,400 |
| 2013/12/02 | 7,690 | 7,790 | 7,690 | 7,720 | -20 | -0.3% | 93,000 |
| 2013/11/29 | 7,680 | 7,760 | 7,630 | 7,740 | +60 | +0.8% | 94,800 |
| 2013/11/28 | 7,650 | 7,690 | 7,630 | 7,680 | +60 | +0.8% | 66,700 |
| 2013/11/27 | 7,690 | 7,700 | 7,610 | 7,620 | -70 | -0.9% | 89,000 |
| 2013/11/26 | 7,700 | 7,750 | 7,680 | 7,690 | -110 | -1.4% | 231,700 |
| 2013/11/25 | 7,810 | 7,840 | 7,710 | 7,800 | -10 | -0.1% | 90,800 |
| 2013/11/22 | 7,730 | 7,830 | 7,690 | 7,810 | +120 | +1.6% | 236,100 |
| 2013/11/21 | 7,690 | 7,780 | 7,570 | 7,690 | +30 | +0.4% | 215,500 |
| 2013/11/20 | 7,660 | 7,750 | 7,640 | 7,660 | -50 | -0.6% | 150,900 |
| 2013/11/19 | 7,730 | 7,790 | 7,690 | 7,710 | -30 | -0.4% | 146,800 |
| 2013/11/18 | 7,880 | 7,880 | 7,730 | 7,740 | -100 | -1.3% | 203,100 |
| 2013/11/15 | 7,810 | 7,890 | 7,750 | 7,840 | +70 | +0.9% | 199,400 |
| 2013/11/14 | 7,760 | 7,850 | 7,700 | 7,770 | +80 | +1% | 110,200 |
| 2013/11/13 | 7,600 | 7,710 | 7,580 | 7,690 | +30 | +0.4% | 111,500 |
| 2013/11/12 | 7,570 | 7,670 | 7,570 | 7,660 | +140 | +1.9% | 117,500 |
| 2013/11/11 | 7,560 | 7,570 | 7,480 | 7,520 | ±0 | ±0% | 104,900 |
| 2013/11/08 | 7,510 | 7,560 | 7,490 | 7,520 | -50 | -0.7% | 119,800 |
| 2013/11/07 | 7,670 | 7,690 | 7,540 | 7,570 | -110 | -1.4% | 124,500 |
| 2013/11/06 | 7,790 | 7,790 | 7,640 | 7,680 | +60 | +0.8% | 185,000 |
2801～
2850
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
