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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 5,520 | 5,690 | 5,500 | 5,670 | +60 | +1.1% | 211,100 |
| 2011/08/10 | 5,710 | 5,770 | 5,590 | 5,610 | -10 | -0.2% | 238,700 |
| 2011/08/09 | 5,390 | 5,640 | 5,230 | 5,620 | -40 | -0.7% | 324,600 |
| 2011/08/08 | 5,790 | 5,800 | 5,560 | 5,660 | -330 | -5.5% | 354,300 |
| 2011/08/05 | 5,860 | 6,010 | 5,840 | 5,990 | -60 | -1% | 160,300 |
| 2011/08/04 | 6,080 | 6,110 | 5,990 | 6,050 | -20 | -0.3% | 228,800 |
| 2011/08/03 | 6,100 | 6,100 | 6,040 | 6,070 | -70 | -1.1% | 112,600 |
| 2011/08/02 | 6,040 | 6,140 | 5,990 | 6,140 | +90 | +1.5% | 155,300 |
| 2011/08/01 | 5,980 | 6,090 | 5,980 | 6,050 | +90 | +1.5% | 93,800 |
| 2011/07/29 | 5,980 | 5,990 | 5,960 | 5,960 | -50 | -0.8% | 67,300 |
| 2011/07/28 | 5,960 | 6,010 | 5,950 | 6,010 | -10 | -0.2% | 154,700 |
| 2011/07/27 | 6,000 | 6,060 | 5,950 | 6,020 | +20 | +0.3% | 210,300 |
| 2011/07/26 | 5,930 | 6,030 | 5,910 | 6,000 | +70 | +1.2% | 87,000 |
| 2011/07/25 | 5,960 | 5,970 | 5,910 | 5,930 | -50 | -0.8% | 92,400 |
| 2011/07/22 | 6,010 | 6,020 | 5,960 | 5,980 | -10 | -0.2% | 83,700 |
| 2011/07/21 | 5,980 | 6,010 | 5,960 | 5,990 | +30 | +0.5% | 93,800 |
| 2011/07/20 | 6,080 | 6,080 | 5,960 | 5,960 | -70 | -1.2% | 89,000 |
| 2011/07/19 | 5,990 | 6,050 | 5,950 | 6,030 | +40 | +0.7% | 104,300 |
| 2011/07/15 | 5,930 | 6,030 | 5,930 | 5,990 | +80 | +1.4% | 139,900 |
| 2011/07/14 | 5,930 | 5,960 | 5,890 | 5,910 | -20 | -0.3% | 78,000 |
| 2011/07/13 | 5,860 | 5,930 | 5,860 | 5,930 | +50 | +0.9% | 54,800 |
| 2011/07/12 | 5,890 | 5,940 | 5,840 | 5,880 | -10 | -0.2% | 130,800 |
| 2011/07/11 | 5,890 | 5,920 | 5,860 | 5,890 | -40 | -0.7% | 108,200 |
| 2011/07/08 | 5,980 | 5,980 | 5,920 | 5,930 | ±0 | ±0% | 53,800 |
| 2011/07/07 | 5,900 | 5,950 | 5,870 | 5,930 | +50 | +0.9% | 74,000 |
| 2011/07/06 | 5,900 | 5,940 | 5,860 | 5,880 | +20 | +0.3% | 174,400 |
| 2011/07/05 | 5,850 | 5,890 | 5,840 | 5,860 | +20 | +0.3% | 138,700 |
| 2011/07/04 | 5,950 | 5,960 | 5,840 | 5,840 | -50 | -0.8% | 94,000 |
| 2011/07/01 | 5,890 | 5,950 | 5,850 | 5,890 | +90 | +1.6% | 168,500 |
| 2011/06/30 | 5,800 | 5,800 | 5,750 | 5,800 | +40 | +0.7% | 156,700 |
| 2011/06/29 | 5,770 | 5,780 | 5,710 | 5,760 | +30 | +0.5% | 134,400 |
| 2011/06/28 | 5,740 | 5,770 | 5,710 | 5,730 | +30 | +0.5% | 92,500 |
| 2011/06/27 | 5,740 | 5,760 | 5,690 | 5,700 | -10 | -0.2% | 117,300 |
| 2011/06/24 | 5,690 | 5,750 | 5,680 | 5,710 | ±0 | ±0% | 79,300 |
| 2011/06/23 | 5,680 | 5,750 | 5,670 | 5,710 | +20 | +0.4% | 119,100 |
| 2011/06/22 | 5,640 | 5,710 | 5,610 | 5,690 | ±0 | ±0% | 237,700 |
| 2011/06/21 | 5,730 | 5,730 | 5,640 | 5,690 | +10 | +0.2% | 117,300 |
| 2011/06/20 | 5,680 | 5,710 | 5,650 | 5,680 | +60 | +1.1% | 104,100 |
| 2011/06/17 | 5,680 | 5,680 | 5,560 | 5,620 | -80 | -1.4% | 201,900 |
| 2011/06/16 | 5,700 | 5,790 | 5,690 | 5,700 | +10 | +0.2% | 166,800 |
| 2011/06/15 | 5,750 | 5,760 | 5,650 | 5,690 | -100 | -1.7% | 308,300 |
| 2011/06/14 | 5,810 | 5,820 | 5,710 | 5,790 | -50 | -0.9% | 204,900 |
| 2011/06/13 | 5,770 | 5,850 | 5,730 | 5,840 | +50 | +0.9% | 109,700 |
| 2011/06/10 | 5,730 | 5,810 | 5,710 | 5,790 | -10 | -0.2% | 351,500 |
| 2011/06/09 | 5,740 | 5,880 | 5,720 | 5,800 | +70 | +1.2% | 261,000 |
| 2011/06/08 | 5,660 | 5,750 | 5,650 | 5,730 | +30 | +0.5% | 117,400 |
| 2011/06/07 | 5,660 | 5,700 | 5,620 | 5,700 | ±0 | ±0% | 166,300 |
| 2011/06/06 | 5,610 | 5,720 | 5,610 | 5,700 | +120 | +2.2% | 275,400 |
| 2011/06/03 | 5,630 | 5,640 | 5,570 | 5,580 | -20 | -0.4% | 79,000 |
| 2011/06/02 | 5,600 | 5,650 | 5,590 | 5,600 | -100 | -1.8% | 121,200 |
3251～
3300
件表示中 / 3585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 | 319,800円 | +4.6% | +4.2% | 2.50% | 15.89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 | 451,200円 | +6.9% | +15.6% | 2.08% | 19.26倍 | 3.12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 |
| ＳＵＭＣＯ | 126,000円 | -7.6% | -54.6% | 1.67% | 21.82倍 | 0.75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 |
| ニッパツ | 178,900円 | +4.3% | +15.0% | 3.52% | 8.54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 |
市場注目の銘柄
チャート関連のコラム
