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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 6,210 | 6,290 | 6,190 | 6,190 | -50 | -0.8% | 146,500 |
| 2013/01/15 | 6,250 | 6,290 | 6,180 | 6,240 | +20 | +0.3% | 196,700 |
| 2013/01/11 | 6,230 | 6,240 | 6,100 | 6,220 | ±0 | ±0% | 197,600 |
| 2013/01/10 | 6,200 | 6,250 | 6,190 | 6,220 | +10 | +0.2% | 101,500 |
| 2013/01/09 | 6,050 | 6,220 | 6,050 | 6,210 | +160 | +2.6% | 189,400 |
| 2013/01/08 | 6,110 | 6,120 | 6,030 | 6,050 | -70 | -1.1% | 263,800 |
| 2013/01/07 | 6,070 | 6,130 | 6,050 | 6,120 | +80 | +1.3% | 161,200 |
| 2013/01/04 | 6,030 | 6,050 | 5,930 | 6,040 | +190 | +3.2% | 135,600 |
| 2012/12/28 | 5,840 | 5,860 | 5,780 | 5,850 | +40 | +0.7% | 150,100 |
| 2012/12/27 | 5,840 | 5,860 | 5,790 | 5,810 | -30 | -0.5% | 175,000 |
| 2012/12/26 | 5,850 | 5,870 | 5,790 | 5,840 | +40 | +0.7% | 203,500 |
| 2012/12/25 | 5,880 | 5,890 | 5,800 | 5,800 | -40 | -0.7% | 50,700 |
| 2012/12/21 | 5,910 | 5,940 | 5,790 | 5,840 | +10 | +0.2% | 203,900 |
| 2012/12/20 | 5,910 | 5,960 | 5,810 | 5,830 | -50 | -0.9% | 248,300 |
| 2012/12/19 | 5,850 | 5,880 | 5,780 | 5,880 | +50 | +0.9% | 156,600 |
| 2012/12/18 | 5,800 | 5,880 | 5,790 | 5,830 | +50 | +0.9% | 149,700 |
| 2012/12/17 | 5,830 | 5,830 | 5,760 | 5,780 | -40 | -0.7% | 161,000 |
| 2012/12/14 | 5,800 | 5,830 | 5,800 | 5,820 | +20 | +0.3% | 234,400 |
| 2012/12/13 | 5,820 | 5,830 | 5,780 | 5,800 | +30 | +0.5% | 155,500 |
| 2012/12/12 | 5,830 | 5,840 | 5,750 | 5,770 | +20 | +0.3% | 166,600 |
| 2012/12/11 | 5,790 | 5,810 | 5,710 | 5,750 | -80 | -1.4% | 137,900 |
| 2012/12/10 | 5,850 | 5,850 | 5,790 | 5,830 | ±0 | ±0% | 91,900 |
| 2012/12/07 | 5,820 | 5,840 | 5,810 | 5,830 | +30 | +0.5% | 85,700 |
| 2012/12/06 | 5,800 | 5,820 | 5,770 | 5,800 | +80 | +1.4% | 164,300 |
| 2012/12/05 | 5,680 | 5,770 | 5,660 | 5,720 | +30 | +0.5% | 143,100 |
| 2012/12/04 | 5,710 | 5,750 | 5,680 | 5,690 | -40 | -0.7% | 137,000 |
| 2012/12/03 | 5,840 | 5,850 | 5,720 | 5,730 | -10 | -0.2% | 83,300 |
| 2012/11/30 | 5,690 | 5,760 | 5,660 | 5,740 | +60 | +1.1% | 168,700 |
| 2012/11/29 | 5,690 | 5,730 | 5,670 | 5,680 | -10 | -0.2% | 145,300 |
| 2012/11/28 | 5,690 | 5,700 | 5,660 | 5,690 | ±0 | ±0% | 79,800 |
| 2012/11/27 | 5,690 | 5,720 | 5,640 | 5,690 | +40 | +0.7% | 127,500 |
| 2012/11/26 | 5,640 | 5,670 | 5,600 | 5,650 | +10 | +0.2% | 214,200 |
| 2012/11/22 | 5,780 | 5,810 | 5,630 | 5,640 | -40 | -0.7% | 131,900 |
| 2012/11/21 | 5,690 | 5,720 | 5,640 | 5,680 | +30 | +0.5% | 130,800 |
| 2012/11/20 | 5,690 | 5,730 | 5,620 | 5,650 | +70 | +1.3% | 95,100 |
| 2012/11/19 | 5,590 | 5,650 | 5,570 | 5,580 | -50 | -0.9% | 187,400 |
| 2012/11/16 | 5,770 | 5,780 | 5,600 | 5,630 | -140 | -2.4% | 363,000 |
| 2012/11/15 | 5,750 | 5,800 | 5,680 | 5,770 | +110 | +1.9% | 345,500 |
| 2012/11/14 | 5,560 | 5,700 | 5,530 | 5,660 | +220 | +4% | 420,400 |
| 2012/11/13 | 5,500 | 5,510 | 5,420 | 5,440 | -90 | -1.6% | 150,200 |
| 2012/11/12 | 5,380 | 5,540 | 5,370 | 5,530 | +190 | +3.6% | 291,100 |
| 2012/11/09 | 5,210 | 5,350 | 5,210 | 5,340 | +130 | +2.5% | 309,700 |
| 2012/11/08 | 5,130 | 5,230 | 5,100 | 5,210 | +30 | +0.6% | 234,300 |
| 2012/11/07 | 5,240 | 5,280 | 5,140 | 5,180 | -40 | -0.8% | 321,300 |
| 2012/11/06 | 5,230 | 5,240 | 5,080 | 5,220 | -100 | -1.9% | 422,200 |
| 2012/11/05 | 5,380 | 5,410 | 5,290 | 5,320 | -90 | -1.7% | 199,100 |
| 2012/11/02 | 5,410 | 5,450 | 5,380 | 5,410 | +10 | +0.2% | 182,000 |
| 2012/11/01 | 5,470 | 5,480 | 5,390 | 5,400 | -50 | -0.9% | 143,400 |
| 2012/10/31 | 5,420 | 5,450 | 5,400 | 5,450 | +30 | +0.6% | 186,700 |
| 2012/10/30 | 5,460 | 5,550 | 5,420 | 5,420 | -50 | -0.9% | 149,200 |
2901～
2950
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
