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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 6,770 | 6,880 | 6,710 | 6,830 | +50 | +0.7% | 227,500 |
| 2013/08/20 | 6,890 | 6,980 | 6,780 | 6,780 | -50 | -0.7% | 281,800 |
| 2013/08/19 | 6,620 | 6,840 | 6,610 | 6,830 | +230 | +3.5% | 140,800 |
| 2013/08/16 | 6,550 | 6,650 | 6,530 | 6,600 | -10 | -0.2% | 158,800 |
| 2013/08/15 | 6,740 | 6,800 | 6,580 | 6,610 | -200 | -2.9% | 202,200 |
| 2013/08/14 | 6,840 | 6,880 | 6,750 | 6,810 | -20 | -0.3% | 176,400 |
| 2013/08/13 | 6,900 | 6,910 | 6,750 | 6,830 | -30 | -0.4% | 131,600 |
| 2013/08/12 | 6,750 | 6,940 | 6,750 | 6,860 | +50 | +0.7% | 131,300 |
| 2013/08/09 | 6,780 | 6,860 | 6,730 | 6,810 | +100 | +1.5% | 208,100 |
| 2013/08/08 | 6,840 | 6,900 | 6,710 | 6,710 | -180 | -2.6% | 187,300 |
| 2013/08/07 | 7,100 | 7,150 | 6,880 | 6,890 | -370 | -5.1% | 202,700 |
| 2013/08/06 | 7,130 | 7,340 | 7,050 | 7,260 | -320 | -4.2% | 261,000 |
| 2013/08/05 | 7,690 | 7,700 | 7,460 | 7,580 | -40 | -0.5% | 140,600 |
| 2013/08/02 | 7,480 | 7,640 | 7,400 | 7,620 | +140 | +1.9% | 140,100 |
| 2013/08/01 | 7,200 | 7,480 | 7,150 | 7,480 | +300 | +4.2% | 175,700 |
| 2013/07/31 | 7,160 | 7,270 | 7,130 | 7,180 | -50 | -0.7% | 127,800 |
| 2013/07/30 | 7,140 | 7,290 | 7,080 | 7,230 | +50 | +0.7% | 158,900 |
| 2013/07/29 | 7,280 | 7,280 | 7,130 | 7,180 | -100 | -1.4% | 151,500 |
| 2013/07/26 | 7,350 | 7,350 | 7,260 | 7,280 | -50 | -0.7% | 203,000 |
| 2013/07/25 | 7,350 | 7,370 | 7,300 | 7,330 | +60 | +0.8% | 186,000 |
| 2013/07/24 | 7,190 | 7,290 | 7,190 | 7,270 | +100 | +1.4% | 154,100 |
| 2013/07/23 | 7,100 | 7,210 | 7,100 | 7,170 | -10 | -0.1% | 203,700 |
| 2013/07/22 | 7,330 | 7,380 | 7,100 | 7,180 | -140 | -1.9% | 180,200 |
| 2013/07/19 | 7,430 | 7,490 | 7,260 | 7,320 | -60 | -0.8% | 153,500 |
| 2013/07/18 | 7,300 | 7,390 | 7,260 | 7,380 | +110 | +1.5% | 100,100 |
| 2013/07/17 | 7,220 | 7,310 | 7,220 | 7,270 | -30 | -0.4% | 117,900 |
| 2013/07/16 | 7,250 | 7,340 | 7,230 | 7,300 | +40 | +0.6% | 120,300 |
| 2013/07/12 | 7,240 | 7,300 | 7,200 | 7,260 | +20 | +0.3% | 124,700 |
| 2013/07/11 | 7,080 | 7,250 | 7,080 | 7,240 | +50 | +0.7% | 120,800 |
| 2013/07/10 | 7,250 | 7,250 | 7,130 | 7,190 | -70 | -1% | 115,900 |
| 2013/07/09 | 7,170 | 7,260 | 7,120 | 7,260 | +190 | +2.7% | 194,500 |
| 2013/07/08 | 7,230 | 7,260 | 7,070 | 7,070 | -130 | -1.8% | 170,900 |
| 2013/07/05 | 7,110 | 7,220 | 7,050 | 7,200 | +100 | +1.4% | 169,100 |
| 2013/07/04 | 7,180 | 7,200 | 7,080 | 7,100 | -80 | -1.1% | 130,800 |
| 2013/07/03 | 7,200 | 7,240 | 7,120 | 7,180 | -10 | -0.1% | 166,700 |
| 2013/07/02 | 7,250 | 7,250 | 7,100 | 7,190 | +60 | +0.8% | 212,800 |
| 2013/07/01 | 7,210 | 7,260 | 7,040 | 7,130 | +70 | +1% | 314,600 |
| 2013/06/28 | 6,950 | 7,090 | 6,860 | 7,060 | +200 | +2.9% | 511,900 |
| 2013/06/27 | 6,600 | 6,890 | 6,580 | 6,860 | +320 | +4.9% | 631,600 |
| 2013/06/26 | 6,460 | 6,550 | 6,460 | 6,540 | +90 | +1.4% | 457,400 |
| 2013/06/25 | 6,590 | 6,620 | 6,390 | 6,450 | -130 | -2% | 1,482,500 |
| 2013/06/24 | 6,640 | 6,680 | 6,560 | 6,580 | -110 | -1.6% | 399,500 |
| 2013/06/21 | 6,600 | 6,720 | 6,510 | 6,690 | +40 | +0.6% | 509,900 |
| 2013/06/20 | 6,630 | 6,720 | 6,570 | 6,650 | -80 | -1.2% | 319,100 |
| 2013/06/19 | 6,700 | 6,790 | 6,610 | 6,730 | +80 | +1.2% | 362,200 |
| 2013/06/18 | 6,430 | 6,790 | 6,380 | 6,650 | +220 | +3.4% | 999,000 |
| 2013/06/17 | 6,480 | 6,620 | 6,390 | 6,430 | -170 | -2.6% | 947,800 |
| 2013/06/14 | 6,730 | 6,780 | 6,530 | 6,600 | -50 | -0.8% | 600,900 |
| 2013/06/13 | 6,950 | 6,960 | 6,640 | 6,650 | -490 | -6.9% | 230,900 |
| 2013/06/12 | 7,010 | 7,190 | 6,950 | 7,140 | -70 | -1% | 179,900 |
2901～
2950
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
