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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 5,470 | 5,520 | 5,460 | 5,470 | ±0 | ±0% | 117,700 |
| 2012/10/26 | 5,490 | 5,500 | 5,440 | 5,470 | -20 | -0.4% | 156,400 |
| 2012/10/25 | 5,440 | 5,500 | 5,430 | 5,490 | +30 | +0.5% | 94,400 |
| 2012/10/24 | 5,470 | 5,520 | 5,440 | 5,460 | +10 | +0.2% | 165,300 |
| 2012/10/23 | 5,440 | 5,470 | 5,400 | 5,450 | +10 | +0.2% | 113,900 |
| 2012/10/22 | 5,390 | 5,470 | 5,350 | 5,440 | -10 | -0.2% | 322,900 |
| 2012/10/19 | 5,600 | 5,610 | 5,420 | 5,450 | -190 | -3.4% | 333,900 |
| 2012/10/18 | 5,600 | 5,670 | 5,590 | 5,640 | +60 | +1.1% | 183,500 |
| 2012/10/17 | 5,580 | 5,640 | 5,510 | 5,580 | +70 | +1.3% | 268,800 |
| 2012/10/16 | 5,520 | 5,560 | 5,490 | 5,510 | +10 | +0.2% | 191,600 |
| 2012/10/15 | 5,510 | 5,570 | 5,490 | 5,500 | -30 | -0.5% | 168,400 |
3001～
3050
件表示中 / 3675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 | 315,500円 | +4.6% | +4.2% | 2.54% | 15.68倍 | 1.11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 | 439,100円 | +6.9% | +15.6% | 2.14% | 18.54倍 | 3.00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 | 158,800円 | +5.9% | +125.1% | 5.67% | 57.02倍 | 0.75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 | 232,500円 | -2.7% | -9.7% | 3.91% | 14.96倍 | 0.55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 | 142,000円 | +4.3% | +15.0% | 4.44% | 6.48倍 | 0.71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
