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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 4,700 | 4,705 | 4,520 | 4,525 | -230 | -4.8% | 760,400 |
| 2010/06/15 | 4,845 | 4,845 | 4,690 | 4,755 | -85 | -1.8% | 323,900 |
| 2010/06/14 | 4,870 | 4,900 | 4,820 | 4,840 | -10 | -0.2% | 130,100 |
| 2010/06/11 | 4,880 | 4,890 | 4,825 | 4,850 | -20 | -0.4% | 145,000 |
| 2010/06/10 | 4,690 | 4,890 | 4,645 | 4,870 | +240 | +5.2% | 233,100 |
| 2010/06/09 | 4,605 | 4,630 | 4,570 | 4,630 | -10 | -0.2% | 92,300 |
| 2010/06/08 | 4,600 | 4,645 | 4,595 | 4,640 | +50 | +1.1% | 105,400 |
| 2010/06/07 | 4,600 | 4,600 | 4,555 | 4,590 | -100 | -2.1% | 73,800 |
| 2010/06/04 | 4,710 | 4,710 | 4,655 | 4,690 | -20 | -0.4% | 67,900 |
| 2010/06/03 | 4,620 | 4,715 | 4,605 | 4,710 | +120 | +2.6% | 87,800 |
| 2010/06/02 | 4,660 | 4,675 | 4,555 | 4,590 | -40 | -0.9% | 117,900 |
| 2010/06/01 | 4,615 | 4,640 | 4,585 | 4,630 | +85 | +1.9% | 105,100 |
| 2010/05/31 | 4,495 | 4,605 | 4,445 | 4,545 | +15 | +0.3% | 223,500 |
| 2010/05/28 | 4,605 | 4,615 | 4,495 | 4,530 | -5 | -0.1% | 192,500 |
| 2010/05/27 | 4,520 | 4,545 | 4,470 | 4,535 | +15 | +0.3% | 128,900 |
| 2010/05/26 | 4,500 | 4,550 | 4,475 | 4,520 | ±0 | ±0% | 204,000 |
| 2010/05/25 | 4,515 | 4,565 | 4,500 | 4,520 | -55 | -1.2% | 136,700 |
| 2010/05/24 | 4,540 | 4,590 | 4,520 | 4,575 | -5 | -0.1% | 106,600 |
| 2010/05/21 | 4,565 | 4,600 | 4,505 | 4,580 | -55 | -1.2% | 152,800 |
| 2010/05/20 | 4,590 | 4,685 | 4,590 | 4,635 | -5 | -0.1% | 125,400 |
| 2010/05/19 | 4,580 | 4,640 | 4,540 | 4,640 | -25 | -0.5% | 132,200 |
| 2010/05/18 | 4,780 | 4,790 | 4,645 | 4,665 | -110 | -2.3% | 144,500 |
| 2010/05/17 | 4,705 | 4,805 | 4,705 | 4,775 | +60 | +1.3% | 232,600 |
| 2010/05/14 | 4,700 | 4,765 | 4,675 | 4,715 | ±0 | ±0% | 208,300 |
| 2010/05/13 | 4,715 | 4,740 | 4,690 | 4,715 | +45 | +1% | 224,600 |
| 2010/05/12 | 4,700 | 4,735 | 4,645 | 4,670 | +30 | +0.6% | 295,200 |
| 2010/05/11 | 4,680 | 4,715 | 4,595 | 4,640 | +25 | +0.5% | 200,600 |
| 2010/05/10 | 4,550 | 4,615 | 4,495 | 4,615 | +35 | +0.8% | 124,800 |
| 2010/05/07 | 4,465 | 4,625 | 4,450 | 4,580 | +90 | +2% | 338,800 |
| 2010/05/06 | 4,545 | 4,550 | 4,480 | 4,490 | -125 | -2.7% | 229,600 |
| 2010/04/30 | 4,700 | 4,720 | 4,530 | 4,615 | -50 | -1.1% | 253,900 |
| 2010/04/28 | 4,690 | 4,690 | 4,620 | 4,665 | -25 | -0.5% | 134,800 |
| 2010/04/27 | 4,750 | 4,750 | 4,660 | 4,690 | -55 | -1.2% | 185,500 |
| 2010/04/26 | 4,710 | 4,760 | 4,710 | 4,745 | +50 | +1.1% | 105,900 |
| 2010/04/23 | 4,700 | 4,710 | 4,650 | 4,695 | ±0 | ±0% | 94,300 |
| 2010/04/22 | 4,695 | 4,720 | 4,640 | 4,695 | -5 | -0.1% | 138,700 |
| 2010/04/21 | 4,730 | 4,740 | 4,685 | 4,700 | +15 | +0.3% | 89,900 |
| 2010/04/20 | 4,690 | 4,725 | 4,675 | 4,685 | +35 | +0.8% | 112,400 |
| 2010/04/19 | 4,635 | 4,675 | 4,635 | 4,650 | -45 | -1% | 108,400 |
| 2010/04/16 | 4,700 | 4,710 | 4,665 | 4,695 | +5 | +0.1% | 126,200 |
| 2010/04/15 | 4,695 | 4,695 | 4,670 | 4,690 | +15 | +0.3% | 150,900 |
| 2010/04/14 | 4,650 | 4,690 | 4,615 | 4,675 | -15 | -0.3% | 167,600 |
| 2010/04/13 | 4,720 | 4,720 | 4,640 | 4,690 | -85 | -1.8% | 169,800 |
| 2010/04/12 | 4,850 | 4,850 | 4,770 | 4,775 | -25 | -0.5% | 80,300 |
| 2010/04/09 | 4,765 | 4,805 | 4,740 | 4,800 | ±0 | ±0% | 105,500 |
| 2010/04/08 | 4,815 | 4,835 | 4,780 | 4,800 | -10 | -0.2% | 102,900 |
| 2010/04/07 | 4,805 | 4,840 | 4,730 | 4,810 | +10 | +0.2% | 184,800 |
| 2010/04/06 | 4,920 | 4,925 | 4,775 | 4,800 | -140 | -2.8% | 175,300 |
| 2010/04/05 | 4,915 | 4,950 | 4,900 | 4,940 | +30 | +0.6% | 64,400 |
| 2010/04/02 | 4,995 | 4,995 | 4,900 | 4,910 | -5 | -0.1% | 67,000 |
3401～
3450
件表示中 / 3451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 | 372,800円 | +3.5% | -1.3% | 1.61% | 21.36倍 | 1.45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 | 239,100円 | +8.0% | -3.6% | 2.30% | 20.90倍 | 1.46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 | 266,800円 | +2.0% | +11.8% | 2.17% | 14.60倍 | 2.15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 | 179,300円 | +5.9% | +125.1% | 5.02% | 64.36倍 | 0.80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 | 243,900円 | +4.9% | +179.6% | 3.69% | 18.41倍 | 0.64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
