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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 4,960 | 5,020 | 4,955 | 4,960 | +5 | +0.1% | 121,900 |
| 2010/12/29 | 4,900 | 4,960 | 4,900 | 4,955 | +55 | +1.1% | 73,100 |
| 2010/12/28 | 4,910 | 4,925 | 4,900 | 4,900 | ±0 | ±0% | 34,000 |
| 2010/12/27 | 4,900 | 4,940 | 4,900 | 4,900 | -25 | -0.5% | 65,900 |
| 2010/12/24 | 4,920 | 4,935 | 4,895 | 4,925 | -5 | -0.1% | 78,200 |
| 2010/12/22 | 4,985 | 5,000 | 4,915 | 4,930 | -30 | -0.6% | 121,400 |
| 2010/12/21 | 4,930 | 4,980 | 4,930 | 4,960 | +20 | +0.4% | 70,600 |
| 2010/12/20 | 4,950 | 4,950 | 4,900 | 4,940 | ±0 | ±0% | 108,500 |
| 2010/12/17 | 5,000 | 5,020 | 4,925 | 4,940 | -70 | -1.4% | 156,300 |
| 2010/12/16 | 5,030 | 5,060 | 4,990 | 5,010 | +10 | +0.2% | 77,500 |
| 2010/12/15 | 5,000 | 5,030 | 4,980 | 5,000 | +20 | +0.4% | 135,300 |
| 2010/12/14 | 4,975 | 4,990 | 4,925 | 4,980 | +5 | +0.1% | 173,000 |
| 2010/12/13 | 4,970 | 5,000 | 4,930 | 4,975 | -20 | -0.4% | 168,800 |
| 2010/12/10 | 5,020 | 5,030 | 4,990 | 4,995 | +5 | +0.1% | 168,000 |
| 2010/12/09 | 5,070 | 5,090 | 4,980 | 4,990 | -30 | -0.6% | 121,300 |
| 2010/12/08 | 4,995 | 5,020 | 4,985 | 5,020 | +65 | +1.3% | 118,800 |
| 2010/12/07 | 4,955 | 4,995 | 4,940 | 4,955 | +70 | +1.4% | 153,500 |
| 2010/12/06 | 4,910 | 4,925 | 4,855 | 4,885 | -25 | -0.5% | 148,100 |
| 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 |
3401～
3450
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 | 317,700円 | +4.6% | +4.2% | 2.52% | 15.79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 | 445,400円 | +6.9% | +15.6% | 2.11% | 19.01倍 | 3.08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 | 175,800円 | +5.9% | +125.1% | 5.12% | 63.12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 | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61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 |
| ニッパツ | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93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
