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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,280 | 3,340 | 3,260 | 3,270 | -30 | -0.9% | 550,400 |
| 2023/05/11 | 3,245 | 3,315 | 3,240 | 3,300 | +30 | +0.9% | 510,100 |
| 2023/05/10 | 3,320 | 3,360 | 3,235 | 3,270 | -30 | -0.9% | 916,400 |
| 2023/05/09 | 3,285 | 3,310 | 3,275 | 3,300 | +15 | +0.5% | 311,900 |
| 2023/05/08 | 3,290 | 3,320 | 3,275 | 3,285 | -5 | -0.2% | 373,500 |
| 2023/05/02 | 3,305 | 3,305 | 3,255 | 3,290 | -40 | -1.2% | 262,700 |
| 2023/05/01 | 3,300 | 3,330 | 3,285 | 3,330 | +50 | +1.5% | 318,400 |
| 2023/04/28 | 3,235 | 3,290 | 3,230 | 3,280 | +90 | +2.8% | 306,000 |
| 2023/04/27 | 3,195 | 3,200 | 3,175 | 3,190 | -5 | -0.2% | 272,700 |
| 2023/04/26 | 3,215 | 3,225 | 3,190 | 3,195 | -50 | -1.5% | 314,100 |
| 2023/04/25 | 3,275 | 3,290 | 3,240 | 3,245 | -5 | -0.2% | 283,700 |
| 2023/04/24 | 3,270 | 3,290 | 3,240 | 3,250 | -20 | -0.6% | 248,900 |
| 2023/04/21 | 3,275 | 3,295 | 3,255 | 3,270 | -5 | -0.2% | 178,500 |
| 2023/04/20 | 3,270 | 3,280 | 3,255 | 3,275 | +5 | +0.2% | 194,200 |
| 2023/04/19 | 3,250 | 3,270 | 3,240 | 3,270 | -10 | -0.3% | 277,800 |
| 2023/04/18 | 3,290 | 3,315 | 3,265 | 3,280 | +10 | +0.3% | 263,900 |
| 2023/04/17 | 3,270 | 3,275 | 3,235 | 3,270 | -5 | -0.2% | 234,200 |
| 2023/04/14 | 3,265 | 3,285 | 3,255 | 3,275 | +10 | +0.3% | 223,500 |
| 2023/04/13 | 3,255 | 3,305 | 3,245 | 3,265 | +20 | +0.6% | 321,800 |
| 2023/04/12 | 3,215 | 3,260 | 3,215 | 3,245 | +35 | +1.1% | 149,100 |
| 2023/04/11 | 3,235 | 3,250 | 3,200 | 3,210 | +15 | +0.5% | 170,800 |
| 2023/04/10 | 3,210 | 3,225 | 3,195 | 3,195 | -5 | -0.2% | 170,500 |
| 2023/04/07 | 3,170 | 3,220 | 3,170 | 3,200 | +15 | +0.5% | 187,500 |
| 2023/04/06 | 3,175 | 3,190 | 3,150 | 3,185 | -25 | -0.8% | 277,300 |
| 2023/04/05 | 3,245 | 3,250 | 3,190 | 3,210 | -60 | -1.8% | 265,900 |
| 2023/04/04 | 3,235 | 3,275 | 3,225 | 3,270 | +35 | +1.1% | 285,700 |
| 2023/04/03 | 3,275 | 3,275 | 3,230 | 3,235 | ±0 | ±0% | 237,100 |
| 2023/03/31 | 3,200 | 3,250 | 3,195 | 3,235 | +40 | +1.3% | 326,300 |
| 2023/03/30 | 3,235 | 3,235 | 3,170 | 3,195 | -6,545 | -67.2% | 233,000 |
| 2023/03/29 | 9,630 | 9,740 | 9,550 | 9,740 | +180 | +1.9% | 145,900 |
| 2023/03/28 | 9,620 | 9,620 | 9,510 | 9,560 | +40 | +0.4% | 72,900 |
| 2023/03/27 | 9,640 | 9,650 | 9,520 | 9,520 | -100 | -1% | 84,400 |
| 2023/03/24 | 9,690 | 9,710 | 9,610 | 9,620 | -120 | -1.2% | 92,800 |
| 2023/03/23 | 9,650 | 9,750 | 9,580 | 9,740 | +20 | +0.2% | 78,000 |
| 2023/03/22 | 9,730 | 9,750 | 9,690 | 9,720 | +110 | +1.1% | 95,600 |
| 2023/03/20 | 9,710 | 9,800 | 9,610 | 9,610 | -90 | -0.9% | 154,700 |
| 2023/03/17 | 9,750 | 9,750 | 9,650 | 9,700 | +60 | +0.6% | 119,400 |
| 2023/03/16 | 9,600 | 9,710 | 9,560 | 9,640 | -10 | -0.1% | 146,500 |
| 2023/03/15 | 9,540 | 9,670 | 9,510 | 9,650 | +220 | +2.3% | 114,300 |
| 2023/03/14 | 9,500 | 9,500 | 9,330 | 9,430 | -130 | -1.4% | 206,300 |
| 2023/03/13 | 9,560 | 9,580 | 9,460 | 9,560 | -70 | -0.7% | 103,200 |
| 2023/03/10 | 9,630 | 9,720 | 9,610 | 9,630 | -150 | -1.5% | 110,300 |
| 2023/03/09 | 9,750 | 9,840 | 9,750 | 9,780 | +60 | +0.6% | 100,900 |
| 2023/03/08 | 9,700 | 9,790 | 9,700 | 9,720 | -30 | -0.3% | 60,900 |
| 2023/03/07 | 9,620 | 9,770 | 9,600 | 9,750 | +90 | +0.9% | 96,200 |
| 2023/03/06 | 9,630 | 9,700 | 9,610 | 9,660 | +40 | +0.4% | 76,400 |
| 2023/03/03 | 9,650 | 9,680 | 9,600 | 9,620 | +40 | +0.4% | 116,900 |
| 2023/03/02 | 9,580 | 9,630 | 9,560 | 9,580 | +10 | +0.1% | 67,600 |
| 2023/03/01 | 9,560 | 9,620 | 9,540 | 9,570 | +20 | +0.2% | 84,500 |
| 2023/02/28 | 9,510 | 9,610 | 9,470 | 9,550 | +50 | +0.5% | 114,600 |
251～
300
件表示中 / 3458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 | 385,900円 | +4.6% | +4.2% | 2.07% | 19.53倍 | 1.43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 |
| ＳＵＭＣＯ | 247,700円 | +8.0% | -3.6% | 1.61% | 21.66倍 | 1.51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 |
| 三和ＨＤ | 289,000円 | +2.3% | -4.5% | 2.70% | 14.89倍 | 2.23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 | 180,200円 | +5.9% | +125.1% | 4.99% | 64.70倍 | 0.81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 | 182,300円 | +1.7% | -1.7% | 3.13% | 9.93倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
