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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 4,970 | 4,990 | 4,895 | 4,910 | -45 | -0.9% | 112,700 |
| 2010/12/02 | 4,990 | 4,990 | 4,940 | 4,955 | +35 | +0.7% | 135,700 |
| 2010/12/01 | 4,810 | 4,920 | 4,805 | 4,920 | +60 | +1.2% | 139,500 |
| 2010/11/30 | 4,895 | 4,905 | 4,855 | 4,860 | -35 | -0.7% | 162,400 |
| 2010/11/29 | 4,905 | 4,930 | 4,875 | 4,895 | -10 | -0.2% | 132,100 |
| 2010/11/26 | 4,905 | 4,925 | 4,875 | 4,905 | -25 | -0.5% | 161,800 |
| 2010/11/25 | 4,930 | 4,945 | 4,895 | 4,930 | +15 | +0.3% | 82,800 |
| 2010/11/24 | 4,915 | 4,965 | 4,900 | 4,915 | -70 | -1.4% | 88,500 |
| 2010/11/22 | 5,000 | 5,040 | 4,960 | 4,985 | -25 | -0.5% | 175,400 |
| 2010/11/19 | 5,090 | 5,090 | 4,980 | 5,010 | -60 | -1.2% | 152,900 |
| 2010/11/18 | 4,990 | 5,070 | 4,975 | 5,070 | +95 | +1.9% | 117,800 |
| 2010/11/17 | 4,880 | 4,980 | 4,865 | 4,975 | +70 | +1.4% | 86,400 |
| 2010/11/16 | 5,000 | 5,020 | 4,900 | 4,905 | -105 | -2.1% | 152,200 |
| 2010/11/15 | 4,995 | 5,050 | 4,955 | 5,010 | +40 | +0.8% | 69,300 |
| 2010/11/12 | 4,990 | 5,030 | 4,940 | 4,970 | -90 | -1.8% | 118,900 |
| 2010/11/11 | 5,090 | 5,120 | 5,030 | 5,060 | +20 | +0.4% | 181,900 |
| 2010/11/10 | 4,980 | 5,080 | 4,965 | 5,040 | +95 | +1.9% | 131,800 |
| 2010/11/09 | 4,985 | 5,020 | 4,910 | 4,945 | -105 | -2.1% | 254,600 |
| 2010/11/08 | 5,070 | 5,080 | 4,965 | 5,050 | -40 | -0.8% | 172,900 |
| 2010/11/05 | 5,020 | 5,110 | 5,020 | 5,090 | +105 | +2.1% | 205,800 |
| 2010/11/04 | 4,940 | 5,010 | 4,930 | 4,985 | +50 | +1% | 177,800 |
| 2010/11/02 | 4,930 | 4,970 | 4,910 | 4,935 | +20 | +0.4% | 164,700 |
| 2010/11/01 | 4,910 | 4,930 | 4,835 | 4,915 | +15 | +0.3% | 247,700 |
| 2010/10/29 | 4,845 | 4,915 | 4,830 | 4,900 | +70 | +1.4% | 247,000 |
| 2010/10/28 | 4,795 | 4,865 | 4,795 | 4,830 | +35 | +0.7% | 248,700 |
| 2010/10/27 | 4,795 | 4,800 | 4,755 | 4,795 | +60 | +1.3% | 189,800 |
| 2010/10/26 | 4,735 | 4,750 | 4,715 | 4,735 | +15 | +0.3% | 197,400 |
| 2010/10/25 | 4,695 | 4,760 | 4,690 | 4,720 | ±0 | ±0% | 118,100 |
| 2010/10/22 | 4,690 | 4,755 | 4,670 | 4,720 | -10 | -0.2% | 237,000 |
| 2010/10/21 | 4,685 | 4,750 | 4,635 | 4,730 | +20 | +0.4% | 202,900 |
| 2010/10/20 | 4,685 | 4,730 | 4,620 | 4,710 | -45 | -0.9% | 184,000 |
| 2010/10/19 | 4,720 | 4,760 | 4,700 | 4,755 | +15 | +0.3% | 191,200 |
| 2010/10/18 | 4,600 | 4,750 | 4,580 | 4,740 | +170 | +3.7% | 436,900 |
| 2010/10/15 | 4,600 | 4,605 | 4,495 | 4,570 | +10 | +0.2% | 437,100 |
| 2010/10/14 | 4,625 | 4,635 | 4,535 | 4,560 | -5 | -0.1% | 294,400 |
| 2010/10/13 | 4,690 | 4,710 | 4,495 | 4,565 | -110 | -2.4% | 568,800 |
| 2010/10/12 | 4,800 | 4,805 | 4,620 | 4,675 | -135 | -2.8% | 313,000 |
| 2010/10/08 | 4,835 | 4,970 | 4,800 | 4,810 | ±0 | ±0% | 217,400 |
| 2010/10/07 | 4,855 | 4,865 | 4,785 | 4,810 | -55 | -1.1% | 208,900 |
| 2010/10/06 | 4,855 | 4,875 | 4,785 | 4,865 | +45 | +0.9% | 160,500 |
| 2010/10/05 | 4,800 | 4,890 | 4,765 | 4,820 | -5 | -0.1% | 185,700 |
| 2010/10/04 | 4,890 | 4,895 | 4,815 | 4,825 | -40 | -0.8% | 144,800 |
| 2010/10/01 | 4,960 | 4,965 | 4,850 | 4,865 | -45 | -0.9% | 218,700 |
| 2010/09/30 | 4,885 | 4,945 | 4,885 | 4,910 | +40 | +0.8% | 161,300 |
| 2010/09/29 | 4,860 | 4,885 | 4,820 | 4,870 | ±0 | ±0% | 181,900 |
| 2010/09/28 | 4,920 | 4,950 | 4,855 | 4,870 | -60 | -1.2% | 110,700 |
| 2010/09/27 | 4,870 | 4,965 | 4,855 | 4,930 | +75 | +1.5% | 194,900 |
| 2010/09/24 | 4,860 | 4,920 | 4,805 | 4,855 | ±0 | ±0% | 257,100 |
| 2010/09/22 | 4,850 | 4,895 | 4,845 | 4,855 | +10 | +0.2% | 143,700 |
| 2010/09/21 | 4,910 | 4,920 | 4,845 | 4,845 | -35 | -0.7% | 142,900 |
3301～
3350
件表示中 / 3467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 | 376,900円 | +4.6% | +4.2% | 2.12% | 19.07倍 | 1.39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 |
| ＳＵＭＣＯ | 235,800円 | +8.0% | -3.6% | 1.70% | 20.61倍 | 1.44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 |
| 三和ＨＤ | 291,600円 | +2.3% | -4.5% | 2.67% | 15.02倍 | 2.25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 | 172,500円 | +5.9% | +125.1% | 5.22% | 61.94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 | 259,800円 | -0.1% | +0.7% | 3.50% | 16.40倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
