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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,487 | 3,512 | 3,474 | 3,504 | +39 | +1.1% | 249,300 |
| 2024/03/26 | 3,475 | 3,482 | 3,439 | 3,465 | -17 | -0.5% | 195,400 |
| 2024/03/25 | 3,529 | 3,535 | 3,477 | 3,482 | -58 | -1.6% | 273,300 |
| 2024/03/22 | 3,522 | 3,540 | 3,506 | 3,540 | -19 | -0.5% | 300,400 |
| 2024/03/21 | 3,499 | 3,576 | 3,480 | 3,559 | +93 | +2.7% | 495,200 |
| 2024/03/19 | 3,473 | 3,481 | 3,427 | 3,466 | -7 | -0.2% | 175,200 |
| 2024/03/18 | 3,417 | 3,483 | 3,409 | 3,473 | +63 | +1.8% | 289,900 |
| 2024/03/15 | 3,422 | 3,442 | 3,395 | 3,410 | -12 | -0.4% | 437,100 |
| 2024/03/14 | 3,399 | 3,430 | 3,381 | 3,422 | +61 | +1.8% | 347,900 |
| 2024/03/13 | 3,401 | 3,415 | 3,355 | 3,361 | -55 | -1.6% | 302,800 |
| 2024/03/12 | 3,369 | 3,416 | 3,351 | 3,416 | +14 | +0.4% | 236,300 |
| 2024/03/11 | 3,406 | 3,441 | 3,356 | 3,402 | -63 | -1.8% | 363,100 |
| 2024/03/08 | 3,395 | 3,482 | 3,395 | 3,465 | +12 | +0.3% | 381,700 |
| 2024/03/07 | 3,485 | 3,486 | 3,439 | 3,453 | -32 | -0.9% | 233,200 |
| 2024/03/06 | 3,440 | 3,494 | 3,431 | 3,485 | +28 | +0.8% | 291,200 |
| 2024/03/05 | 3,475 | 3,490 | 3,457 | 3,457 | -18 | -0.5% | 260,200 |
| 2024/03/04 | 3,500 | 3,517 | 3,467 | 3,475 | -36 | -1% | 237,700 |
| 2024/03/01 | 3,516 | 3,544 | 3,498 | 3,511 | +22 | +0.6% | 282,800 |
| 2024/02/29 | 3,501 | 3,501 | 3,413 | 3,489 | -5 | -0.1% | 561,600 |
| 2024/02/28 | 3,516 | 3,522 | 3,485 | 3,494 | -22 | -0.6% | 232,600 |
| 2024/02/27 | 3,496 | 3,540 | 3,464 | 3,516 | +43 | +1.2% | 368,500 |
| 2024/02/26 | 3,541 | 3,543 | 3,466 | 3,473 | -79 | -2.2% | 493,800 |
| 2024/02/22 | 3,592 | 3,596 | 3,530 | 3,552 | -9 | -0.3% | 296,600 |
| 2024/02/21 | 3,534 | 3,575 | 3,506 | 3,561 | +27 | +0.8% | 345,100 |
| 2024/02/20 | 3,488 | 3,558 | 3,476 | 3,534 | +7 | +0.2% | 525,300 |
| 2024/02/19 | 3,499 | 3,530 | 3,470 | 3,527 | +27 | +0.8% | 233,800 |
| 2024/02/16 | 3,436 | 3,501 | 3,405 | 3,500 | +32 | +0.9% | 399,100 |
| 2024/02/15 | 3,497 | 3,515 | 3,421 | 3,468 | -28 | -0.8% | 427,100 |
| 2024/02/14 | 3,562 | 3,571 | 3,459 | 3,496 | -60 | -1.7% | 366,300 |
| 2024/02/13 | 3,539 | 3,562 | 3,497 | 3,556 | +25 | +0.7% | 470,100 |
| 2024/02/09 | 3,737 | 3,786 | 3,474 | 3,531 | +244 | +7.4% | 1,585,200 |
| 2024/02/08 | 3,247 | 3,342 | 3,234 | 3,287 | +38 | +1.2% | 441,900 |
| 2024/02/07 | 3,249 | 3,256 | 3,225 | 3,249 | -12 | -0.4% | 330,000 |
| 2024/02/06 | 3,302 | 3,313 | 3,256 | 3,261 | -75 | -2.2% | 324,800 |
| 2024/02/05 | 3,297 | 3,354 | 3,290 | 3,336 | +39 | +1.2% | 315,500 |
| 2024/02/02 | 3,292 | 3,329 | 3,289 | 3,297 | +28 | +0.9% | 262,500 |
| 2024/02/01 | 3,340 | 3,349 | 3,266 | 3,269 | -89 | -2.7% | 502,900 |
| 2024/01/31 | 3,338 | 3,359 | 3,324 | 3,358 | -7 | -0.2% | 336,500 |
| 2024/01/30 | 3,396 | 3,408 | 3,342 | 3,365 | -17 | -0.5% | 619,100 |
| 2024/01/29 | 3,379 | 3,386 | 3,351 | 3,382 | +19 | +0.6% | 226,000 |
| 2024/01/26 | 3,383 | 3,412 | 3,356 | 3,363 | -35 | -1% | 323,800 |
| 2024/01/25 | 3,380 | 3,405 | 3,376 | 3,398 | +8 | +0.2% | 262,100 |
| 2024/01/24 | 3,389 | 3,409 | 3,359 | 3,390 | -54 | -1.6% | 419,600 |
| 2024/01/23 | 3,359 | 3,450 | 3,355 | 3,444 | +105 | +3.1% | 771,700 |
| 2024/01/22 | 3,354 | 3,356 | 3,326 | 3,339 | +28 | +0.8% | 374,800 |
| 2024/01/19 | 3,332 | 3,336 | 3,308 | 3,311 | +14 | +0.4% | 253,000 |
| 2024/01/18 | 3,280 | 3,313 | 3,267 | 3,297 | +8 | +0.2% | 405,700 |
| 2024/01/17 | 3,321 | 3,350 | 3,288 | 3,289 | -45 | -1.3% | 443,300 |
| 2024/01/16 | 3,390 | 3,410 | 3,332 | 3,334 | -54 | -1.6% | 386,700 |
| 2024/01/15 | 3,367 | 3,388 | 3,344 | 3,388 | -7 | -0.2% | 450,200 |
251～
300
件表示中 / 3673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 | 329,000円 | +4.6% | +4.2% | 2.43% | 16.35倍 | 1.16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 | 442,600円 | +6.9% | +15.6% | 2.12% | 18.69倍 | 3.02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 | 164,500円 | +5.9% | +125.1% | 5.47% | 59.07倍 | 0.77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 | 235,500円 | -2.7% | -9.7% | 3.86% | 15.15倍 | 0.56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 |
| ニッパツ | 145,300円 | +4.3% | +15.0% | 4.34% | 6.63倍 | 0.72倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
