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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 5,660 | 5,710 | 5,590 | 5,700 | +40 | +0.7% | 110,600 |
| 2011/05/31 | 5,590 | 5,660 | 5,540 | 5,660 | +60 | +1.1% | 288,300 |
| 2011/05/30 | 5,530 | 5,600 | 5,500 | 5,600 | +70 | +1.3% | 199,500 |
| 2011/05/27 | 5,560 | 5,590 | 5,520 | 5,530 | -80 | -1.4% | 170,900 |
| 2011/05/26 | 5,580 | 5,620 | 5,550 | 5,610 | +60 | +1.1% | 211,800 |
| 2011/05/25 | 5,490 | 5,550 | 5,410 | 5,550 | +70 | +1.3% | 214,100 |
| 2011/05/24 | 5,510 | 5,550 | 5,390 | 5,480 | -30 | -0.5% | 279,600 |
| 2011/05/23 | 5,500 | 5,530 | 5,430 | 5,510 | -20 | -0.4% | 159,600 |
| 2011/05/20 | 5,410 | 5,560 | 5,380 | 5,530 | +110 | +2% | 150,300 |
| 2011/05/19 | 5,500 | 5,500 | 5,390 | 5,420 | -40 | -0.7% | 166,000 |
| 2011/05/18 | 5,420 | 5,490 | 5,390 | 5,460 | +10 | +0.2% | 155,800 |
| 2011/05/17 | 5,490 | 5,490 | 5,370 | 5,450 | -30 | -0.5% | 220,100 |
| 2011/05/16 | 5,470 | 5,530 | 5,440 | 5,480 | -10 | -0.2% | 110,600 |
| 2011/05/13 | 5,550 | 5,580 | 5,430 | 5,490 | -100 | -1.8% | 226,400 |
| 2011/05/12 | 5,540 | 5,630 | 5,520 | 5,590 | +60 | +1.1% | 172,800 |
| 2011/05/11 | 5,430 | 5,540 | 5,370 | 5,530 | +110 | +2% | 236,200 |
| 2011/05/10 | 5,400 | 5,440 | 5,370 | 5,420 | +20 | +0.4% | 85,500 |
| 2011/05/09 | 5,400 | 5,430 | 5,390 | 5,400 | -20 | -0.4% | 64,300 |
| 2011/05/06 | 5,390 | 5,460 | 5,360 | 5,420 | -10 | -0.2% | 78,000 |
| 2011/05/02 | 5,310 | 5,440 | 5,310 | 5,430 | +100 | +1.9% | 131,400 |
| 2011/04/28 | 5,270 | 5,360 | 5,250 | 5,330 | +110 | +2.1% | 311,000 |
| 2011/04/27 | 5,180 | 5,220 | 5,160 | 5,220 | +60 | +1.2% | 142,800 |
| 2011/04/26 | 5,200 | 5,200 | 5,150 | 5,160 | -50 | -1% | 105,300 |
| 2011/04/25 | 5,240 | 5,240 | 5,190 | 5,210 | -20 | -0.4% | 117,700 |
| 2011/04/22 | 5,270 | 5,270 | 5,220 | 5,230 | -30 | -0.6% | 86,900 |
| 2011/04/21 | 5,250 | 5,300 | 5,190 | 5,260 | +30 | +0.6% | 139,700 |
| 2011/04/20 | 5,290 | 5,320 | 5,230 | 5,230 | ±0 | ±0% | 170,300 |
| 2011/04/19 | 5,260 | 5,270 | 5,190 | 5,230 | -60 | -1.1% | 179,600 |
| 2011/04/18 | 5,340 | 5,360 | 5,290 | 5,290 | -50 | -0.9% | 158,700 |
| 2011/04/15 | 5,350 | 5,400 | 5,330 | 5,340 | -40 | -0.7% | 113,400 |
| 2011/04/14 | 5,350 | 5,400 | 5,340 | 5,380 | +40 | +0.7% | 104,900 |
| 2011/04/13 | 5,340 | 5,370 | 5,310 | 5,340 | -50 | -0.9% | 159,100 |
| 2011/04/12 | 5,360 | 5,390 | 5,310 | 5,390 | -40 | -0.7% | 130,300 |
| 2011/04/11 | 5,410 | 5,460 | 5,410 | 5,430 | ±0 | ±0% | 84,400 |
| 2011/04/08 | 5,350 | 5,450 | 5,340 | 5,430 | +80 | +1.5% | 121,000 |
| 2011/04/07 | 5,390 | 5,430 | 5,310 | 5,350 | -50 | -0.9% | 156,800 |
| 2011/04/06 | 5,490 | 5,490 | 5,370 | 5,400 | -100 | -1.8% | 141,600 |
| 2011/04/05 | 5,500 | 5,510 | 5,440 | 5,500 | +10 | +0.2% | 103,600 |
| 2011/04/04 | 5,430 | 5,520 | 5,420 | 5,490 | +50 | +0.9% | 121,700 |
| 2011/04/01 | 5,530 | 5,540 | 5,440 | 5,440 | -80 | -1.4% | 175,100 |
| 2011/03/31 | 5,550 | 5,560 | 5,450 | 5,520 | -60 | -1.1% | 189,900 |
| 2011/03/30 | 5,550 | 5,600 | 5,480 | 5,580 | +60 | +1.1% | 135,500 |
| 2011/03/29 | 5,490 | 5,570 | 5,430 | 5,520 | +30 | +0.5% | 183,900 |
| 2011/03/28 | 5,500 | 5,540 | 5,440 | 5,490 | -10 | -0.2% | 146,500 |
| 2011/03/25 | 5,480 | 5,520 | 5,450 | 5,500 | +40 | +0.7% | 170,400 |
| 2011/03/24 | 5,350 | 5,530 | 5,330 | 5,460 | +190 | +3.6% | 359,800 |
| 2011/03/23 | 5,210 | 5,300 | 5,150 | 5,270 | +90 | +1.7% | 333,800 |
| 2011/03/22 | 5,180 | 5,200 | 5,070 | 5,180 | +100 | +2% | 283,000 |
| 2011/03/18 | 5,180 | 5,200 | 5,000 | 5,080 | -10 | -0.2% | 262,200 |
| 2011/03/17 | 5,000 | 5,180 | 4,975 | 5,090 | -60 | -1.2% | 235,600 |
3301～
3350
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 | 319,000円 | +4.6% | +4.2% | 2.51% | 15.85倍 | 1.12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 | 450,300円 | +6.9% | +15.6% | 2.09% | 19.22倍 | 3.11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 | 176,300円 | +5.9% | +125.1% | 5.10% | 63.30倍 | 0.83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 | 125,700円 | -7.6% | -54.6% | 1.67% | 21.77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
