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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 5,740 | 5,820 | 5,650 | 5,740 | +50 | +0.9% | 369,300 |
| 2011/10/25 | 5,820 | 5,840 | 5,610 | 5,690 | -90 | -1.6% | 402,200 |
| 2011/10/24 | 5,900 | 5,990 | 5,770 | 5,780 | -70 | -1.2% | 196,500 |
| 2011/10/21 | 5,860 | 5,930 | 5,830 | 5,850 | -70 | -1.2% | 93,400 |
| 2011/10/20 | 5,970 | 6,000 | 5,900 | 5,920 | -80 | -1.3% | 124,700 |
| 2011/10/19 | 6,020 | 6,030 | 5,950 | 6,000 | -30 | -0.5% | 69,200 |
| 2011/10/18 | 6,010 | 6,080 | 5,960 | 6,030 | -20 | -0.3% | 102,100 |
| 2011/10/17 | 5,940 | 6,070 | 5,920 | 6,050 | +170 | +2.9% | 107,400 |
| 2011/10/14 | 5,910 | 5,940 | 5,870 | 5,880 | -130 | -2.2% | 162,400 |
| 2011/10/13 | 6,110 | 6,120 | 5,990 | 6,010 | -140 | -2.3% | 195,500 |
| 2011/10/12 | 6,110 | 6,180 | 6,030 | 6,150 | -20 | -0.3% | 129,600 |
| 2011/10/11 | 6,250 | 6,270 | 6,140 | 6,170 | ±0 | ±0% | 178,200 |
| 2011/10/07 | 6,270 | 6,280 | 6,140 | 6,170 | -90 | -1.4% | 276,400 |
| 2011/10/06 | 6,420 | 6,470 | 6,250 | 6,260 | -170 | -2.6% | 284,200 |
| 2011/10/05 | 6,490 | 6,520 | 6,380 | 6,430 | -50 | -0.8% | 234,400 |
| 2011/10/04 | 6,580 | 6,600 | 6,430 | 6,480 | -90 | -1.4% | 235,400 |
| 2011/10/03 | 6,520 | 6,590 | 6,450 | 6,570 | +60 | +0.9% | 190,800 |
| 2011/09/30 | 6,400 | 6,520 | 6,350 | 6,510 | +160 | +2.5% | 197,200 |
| 2011/09/29 | 6,360 | 6,440 | 6,260 | 6,350 | -10 | -0.2% | 229,000 |
| 2011/09/28 | 6,260 | 6,430 | 6,240 | 6,360 | +100 | +1.6% | 188,400 |
| 2011/09/27 | 6,290 | 6,340 | 6,210 | 6,260 | -10 | -0.2% | 266,400 |
| 2011/09/26 | 6,210 | 6,290 | 6,130 | 6,270 | +100 | +1.6% | 218,500 |
| 2011/09/22 | 6,130 | 6,170 | 6,090 | 6,170 | -40 | -0.6% | 175,800 |
| 2011/09/21 | 6,130 | 6,300 | 6,120 | 6,210 | +110 | +1.8% | 265,200 |
| 2011/09/20 | 6,110 | 6,110 | 6,050 | 6,100 | -20 | -0.3% | 84,100 |
| 2011/09/16 | 6,060 | 6,130 | 6,010 | 6,120 | +110 | +1.8% | 108,800 |
| 2011/09/15 | 6,040 | 6,080 | 6,000 | 6,010 | -10 | -0.2% | 124,400 |
| 2011/09/14 | 6,060 | 6,100 | 6,020 | 6,020 | -50 | -0.8% | 84,700 |
| 2011/09/13 | 6,060 | 6,080 | 6,020 | 6,070 | +60 | +1% | 95,800 |
| 2011/09/12 | 5,980 | 6,040 | 5,960 | 6,010 | -80 | -1.3% | 137,300 |
| 2011/09/09 | 6,020 | 6,120 | 6,000 | 6,090 | +80 | +1.3% | 192,500 |
| 2011/09/08 | 5,910 | 6,010 | 5,880 | 6,010 | +150 | +2.6% | 151,500 |
| 2011/09/07 | 5,800 | 5,880 | 5,790 | 5,860 | +70 | +1.2% | 112,000 |
| 2011/09/06 | 5,780 | 5,810 | 5,720 | 5,790 | -10 | -0.2% | 175,600 |
| 2011/09/05 | 5,860 | 5,910 | 5,770 | 5,800 | -50 | -0.9% | 190,900 |
| 2011/09/02 | 5,870 | 5,900 | 5,800 | 5,850 | -50 | -0.8% | 105,600 |
| 2011/09/01 | 5,980 | 5,980 | 5,890 | 5,900 | -30 | -0.5% | 136,000 |
| 2011/08/31 | 5,830 | 5,930 | 5,820 | 5,930 | +150 | +2.6% | 221,700 |
| 2011/08/30 | 5,880 | 5,880 | 5,760 | 5,780 | -10 | -0.2% | 305,200 |
| 2011/08/29 | 5,900 | 5,920 | 5,750 | 5,790 | -70 | -1.2% | 205,900 |
| 2011/08/26 | 5,800 | 5,880 | 5,780 | 5,860 | +20 | +0.3% | 155,500 |
| 2011/08/25 | 5,990 | 6,030 | 5,800 | 5,840 | -140 | -2.3% | 350,600 |
| 2011/08/24 | 6,040 | 6,050 | 5,940 | 5,980 | -40 | -0.7% | 170,700 |
| 2011/08/23 | 5,960 | 6,030 | 5,950 | 6,020 | +40 | +0.7% | 132,000 |
| 2011/08/22 | 5,910 | 6,040 | 5,900 | 5,980 | +80 | +1.4% | 198,000 |
| 2011/08/19 | 5,830 | 5,930 | 5,830 | 5,900 | -20 | -0.3% | 168,500 |
| 2011/08/18 | 5,880 | 5,930 | 5,870 | 5,920 | +30 | +0.5% | 139,700 |
| 2011/08/17 | 5,850 | 5,920 | 5,810 | 5,890 | +40 | +0.7% | 178,100 |
| 2011/08/16 | 5,790 | 5,850 | 5,790 | 5,850 | +80 | +1.4% | 114,300 |
| 2011/08/15 | 5,790 | 5,810 | 5,690 | 5,770 | ±0 | ±0% | 152,100 |
3201～
3250
件表示中 / 3586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 | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 | 454,400円 | +6.9% | +15.6% | 2.07% | 19.39倍 | 3.14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 | 176,900円 | +5.9% | +125.1% | 5.09% | 63.51倍 | 0.84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 | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94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 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.70倍 | 0.74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
