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 |
|---|---|---|---|---|---|---|---|
| 2012/05/18 | 5,280 | 5,340 | 5,210 | 5,250 | -100 | -1.9% | 302,700 |
| 2012/05/17 | 5,400 | 5,460 | 5,280 | 5,350 | -90 | -1.7% | 294,100 |
| 2012/05/16 | 5,490 | 5,510 | 5,400 | 5,440 | -60 | -1.1% | 160,700 |
| 2012/05/15 | 5,570 | 5,570 | 5,460 | 5,500 | -130 | -2.3% | 168,800 |
| 2012/05/14 | 5,710 | 5,710 | 5,600 | 5,630 | +10 | +0.2% | 133,500 |
| 2012/05/11 | 5,600 | 5,760 | 5,530 | 5,620 | +20 | +0.4% | 255,500 |
| 2012/05/10 | 5,670 | 5,670 | 5,590 | 5,600 | -20 | -0.4% | 126,100 |
| 2012/05/09 | 5,700 | 5,740 | 5,620 | 5,620 | -150 | -2.6% | 112,900 |
| 2012/05/08 | 5,770 | 5,810 | 5,740 | 5,770 | ±0 | ±0% | 101,300 |
| 2012/05/07 | 5,620 | 5,820 | 5,620 | 5,770 | -30 | -0.5% | 163,300 |
| 2012/05/02 | 5,830 | 5,830 | 5,740 | 5,800 | -10 | -0.2% | 105,400 |
| 2012/05/01 | 5,850 | 5,890 | 5,770 | 5,810 | -40 | -0.7% | 154,700 |
| 2012/04/27 | 5,830 | 5,960 | 5,810 | 5,850 | +60 | +1% | 198,900 |
| 2012/04/26 | 5,780 | 5,820 | 5,750 | 5,790 | ±0 | ±0% | 63,300 |
| 2012/04/25 | 5,720 | 5,810 | 5,710 | 5,790 | +90 | +1.6% | 82,400 |
| 2012/04/24 | 5,710 | 5,720 | 5,650 | 5,700 | -60 | -1% | 94,500 |
| 2012/04/23 | 5,740 | 5,800 | 5,730 | 5,760 | +10 | +0.2% | 49,600 |
| 2012/04/20 | 5,710 | 5,770 | 5,700 | 5,750 | +10 | +0.2% | 66,200 |
| 2012/04/19 | 5,810 | 5,810 | 5,730 | 5,740 | -80 | -1.4% | 90,500 |
| 2012/04/18 | 5,860 | 5,860 | 5,800 | 5,820 | +50 | +0.9% | 89,100 |
| 2012/04/17 | 5,740 | 5,790 | 5,690 | 5,770 | -30 | -0.5% | 128,800 |
| 2012/04/16 | 5,700 | 5,830 | 5,670 | 5,800 | +60 | +1% | 85,000 |
| 2012/04/13 | 5,750 | 5,770 | 5,690 | 5,740 | ±0 | ±0% | 122,400 |
| 2012/04/12 | 5,800 | 5,800 | 5,730 | 5,740 | -50 | -0.9% | 101,300 |
| 2012/04/11 | 5,720 | 5,820 | 5,690 | 5,790 | +10 | +0.2% | 139,600 |
| 2012/04/10 | 5,830 | 5,830 | 5,740 | 5,780 | -50 | -0.9% | 133,400 |
| 2012/04/09 | 5,850 | 5,900 | 5,810 | 5,830 | -70 | -1.2% | 121,500 |
| 2012/04/06 | 5,980 | 5,990 | 5,870 | 5,900 | -70 | -1.2% | 170,100 |
| 2012/04/05 | 5,940 | 6,000 | 5,940 | 5,970 | +30 | +0.5% | 175,400 |
| 2012/04/04 | 5,990 | 6,010 | 5,930 | 5,940 | -80 | -1.3% | 192,600 |
| 2012/04/03 | 5,990 | 6,050 | 5,940 | 6,020 | -10 | -0.2% | 115,500 |
| 2012/04/02 | 6,050 | 6,060 | 5,950 | 6,030 | +70 | +1.2% | 209,900 |
| 2012/03/30 | 5,980 | 6,010 | 5,950 | 5,960 | -10 | -0.2% | 129,700 |
| 2012/03/29 | 5,910 | 5,980 | 5,900 | 5,970 | +40 | +0.7% | 76,800 |
| 2012/03/28 | 5,970 | 5,970 | 5,870 | 5,930 | -40 | -0.7% | 82,900 |
| 2012/03/27 | 5,970 | 6,010 | 5,910 | 5,970 | +90 | +1.5% | 131,600 |
| 2012/03/26 | 5,910 | 5,930 | 5,870 | 5,880 | -20 | -0.3% | 65,300 |
| 2012/03/23 | 5,840 | 5,920 | 5,830 | 5,900 | +30 | +0.5% | 128,200 |
| 2012/03/22 | 5,800 | 5,900 | 5,800 | 5,870 | +30 | +0.5% | 116,800 |
| 2012/03/21 | 5,850 | 5,980 | 5,820 | 5,840 | -10 | -0.2% | 131,700 |
| 2012/03/19 | 5,860 | 5,860 | 5,780 | 5,850 | +20 | +0.3% | 128,000 |
| 2012/03/16 | 5,920 | 5,930 | 5,810 | 5,830 | -90 | -1.5% | 251,800 |
| 2012/03/15 | 5,930 | 5,970 | 5,910 | 5,920 | -10 | -0.2% | 98,100 |
| 2012/03/14 | 5,910 | 6,000 | 5,910 | 5,930 | +30 | +0.5% | 116,500 |
| 2012/03/13 | 6,000 | 6,010 | 5,900 | 5,900 | -100 | -1.7% | 186,800 |
| 2012/03/12 | 6,040 | 6,060 | 5,970 | 6,000 | -50 | -0.8% | 136,700 |
| 2012/03/09 | 6,100 | 6,100 | 6,010 | 6,050 | +50 | +0.8% | 226,300 |
| 2012/03/08 | 6,070 | 6,070 | 5,960 | 6,000 | +10 | +0.2% | 108,900 |
| 2012/03/07 | 5,920 | 6,030 | 5,920 | 5,990 | +50 | +0.8% | 238,700 |
| 2012/03/06 | 5,870 | 5,950 | 5,850 | 5,940 | +80 | +1.4% | 140,200 |
3151～
3200
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
