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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 4,985 | 4,990 | 4,945 | 4,980 | ±0 | ±0% | 175,300 |
| 2010/09/03 | 5,100 | 5,110 | 4,965 | 4,980 | -150 | -2.9% | 338,100 |
| 2010/09/02 | 5,150 | 5,150 | 5,030 | 5,130 | ±0 | ±0% | 135,700 |
| 2010/09/01 | 5,030 | 5,130 | 5,020 | 5,130 | +110 | +2.2% | 181,400 |
| 2010/08/31 | 5,110 | 5,110 | 4,995 | 5,020 | -90 | -1.8% | 138,300 |
| 2010/08/30 | 5,100 | 5,170 | 5,090 | 5,110 | +50 | +1% | 115,000 |
| 2010/08/27 | 4,945 | 5,070 | 4,945 | 5,060 | +125 | +2.5% | 177,500 |
| 2010/08/26 | 4,865 | 4,940 | 4,815 | 4,935 | +110 | +2.3% | 161,500 |
| 2010/08/25 | 4,795 | 4,860 | 4,795 | 4,825 | -30 | -0.6% | 138,400 |
| 2010/08/24 | 4,735 | 4,880 | 4,735 | 4,855 | +35 | +0.7% | 216,900 |
| 2010/08/23 | 4,885 | 4,900 | 4,810 | 4,820 | -105 | -2.1% | 154,100 |
| 2010/08/20 | 4,940 | 4,970 | 4,900 | 4,925 | -95 | -1.9% | 129,200 |
| 2010/08/19 | 4,990 | 5,060 | 4,990 | 5,020 | ±0 | ±0% | 104,200 |
| 2010/08/18 | 4,975 | 5,050 | 4,930 | 5,020 | +60 | +1.2% | 96,600 |
| 2010/08/17 | 4,880 | 4,965 | 4,865 | 4,960 | +15 | +0.3% | 108,000 |
| 2010/08/16 | 4,890 | 4,960 | 4,875 | 4,945 | +10 | +0.2% | 93,200 |
| 2010/08/13 | 4,950 | 4,975 | 4,890 | 4,935 | -10 | -0.2% | 144,800 |
| 2010/08/12 | 4,890 | 4,950 | 4,860 | 4,945 | -15 | -0.3% | 159,100 |
| 2010/08/11 | 4,970 | 5,050 | 4,945 | 4,960 | -60 | -1.2% | 221,400 |
| 2010/08/10 | 5,100 | 5,130 | 5,010 | 5,020 | -100 | -2% | 119,700 |
| 2010/08/09 | 5,050 | 5,180 | 5,040 | 5,120 | +20 | +0.4% | 176,500 |
| 2010/08/06 | 5,000 | 5,130 | 4,980 | 5,100 | +245 | +5% | 251,200 |
| 2010/08/05 | 4,810 | 4,915 | 4,780 | 4,855 | +115 | +2.4% | 152,100 |
| 2010/08/04 | 4,780 | 4,820 | 4,720 | 4,740 | -85 | -1.8% | 150,200 |
| 2010/08/03 | 4,750 | 4,825 | 4,720 | 4,825 | +155 | +3.3% | 184,800 |
| 2010/08/02 | 4,650 | 4,725 | 4,610 | 4,670 | +35 | +0.8% | 92,300 |
| 2010/07/30 | 4,680 | 4,680 | 4,605 | 4,635 | -70 | -1.5% | 247,100 |
| 2010/07/29 | 4,740 | 4,755 | 4,695 | 4,705 | -90 | -1.9% | 98,100 |
| 2010/07/28 | 4,780 | 4,810 | 4,770 | 4,795 | +15 | +0.3% | 92,200 |
| 2010/07/27 | 4,795 | 4,800 | 4,755 | 4,780 | -25 | -0.5% | 58,800 |
| 2010/07/26 | 4,825 | 4,835 | 4,760 | 4,805 | ±0 | ±0% | 74,400 |
| 2010/07/23 | 4,795 | 4,835 | 4,760 | 4,805 | +55 | +1.2% | 86,000 |
| 2010/07/22 | 4,710 | 4,800 | 4,690 | 4,750 | +35 | +0.7% | 128,800 |
| 2010/07/21 | 4,705 | 4,725 | 4,685 | 4,715 | +15 | +0.3% | 76,200 |
| 2010/07/20 | 4,705 | 4,755 | 4,670 | 4,700 | -65 | -1.4% | 146,300 |
| 2010/07/16 | 4,680 | 4,780 | 4,680 | 4,765 | +50 | +1.1% | 142,700 |
| 2010/07/15 | 4,740 | 4,750 | 4,700 | 4,715 | -55 | -1.2% | 56,800 |
| 2010/07/14 | 4,725 | 4,780 | 4,705 | 4,770 | +115 | +2.5% | 73,000 |
| 2010/07/13 | 4,685 | 4,700 | 4,625 | 4,655 | -20 | -0.4% | 116,200 |
| 2010/07/12 | 4,730 | 4,745 | 4,665 | 4,675 | -55 | -1.2% | 89,000 |
| 2010/07/09 | 4,730 | 4,735 | 4,675 | 4,730 | +20 | +0.4% | 70,200 |
| 2010/07/08 | 4,680 | 4,750 | 4,640 | 4,710 | +100 | +2.2% | 99,300 |
| 2010/07/07 | 4,600 | 4,645 | 4,575 | 4,610 | +10 | +0.2% | 133,400 |
| 2010/07/06 | 4,565 | 4,630 | 4,530 | 4,600 | +5 | +0.1% | 150,600 |
| 2010/07/05 | 4,575 | 4,640 | 4,575 | 4,595 | +80 | +1.8% | 102,300 |
| 2010/07/02 | 4,510 | 4,515 | 4,450 | 4,515 | +35 | +0.8% | 126,300 |
| 2010/07/01 | 4,560 | 4,560 | 4,465 | 4,480 | -85 | -1.9% | 170,800 |
| 2010/06/30 | 4,560 | 4,590 | 4,490 | 4,565 | +10 | +0.2% | 173,400 |
| 2010/06/29 | 4,610 | 4,645 | 4,530 | 4,555 | -60 | -1.3% | 121,000 |
| 2010/06/28 | 4,640 | 4,650 | 4,595 | 4,615 | +5 | +0.1% | 116,900 |
3351～
3400
件表示中 / 3458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 | 385,900円 | +4.6% | +4.2% | 2.07% | 19.53倍 | 1.43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 | 247,700円 | +8.0% | -3.6% | 1.61% | 21.66倍 | 1.51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 | 289,000円 | +2.3% | -4.5% | 2.70% | 14.89倍 | 2.23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 | 180,200円 | +5.9% | +125.1% | 4.99% | 64.70倍 | 0.81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 | 182,300円 | +1.7% | -1.7% | 3.13% | 9.93倍 | 0.98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
