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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 9,440 | 9,540 | 9,420 | 9,500 | -50 | -0.5% | 127,700 |
2023/02/24 | 9,580 | 9,590 | 9,520 | 9,550 | +40 | +0.4% | 87,300 |
2023/02/22 | 9,620 | 9,680 | 9,510 | 9,510 | -260 | -2.7% | 158,900 |
2023/02/21 | 9,710 | 9,780 | 9,660 | 9,770 | +80 | +0.8% | 46,300 |
2023/02/20 | 9,770 | 9,790 | 9,680 | 9,690 | -30 | -0.3% | 72,600 |
2023/02/17 | 9,660 | 9,820 | 9,640 | 9,720 | +10 | +0.1% | 143,200 |
2023/02/16 | 9,640 | 9,740 | 9,620 | 9,710 | +110 | +1.1% | 109,800 |
2023/02/15 | 9,720 | 9,760 | 9,580 | 9,600 | -140 | -1.4% | 150,600 |
2023/02/14 | 9,690 | 9,760 | 9,660 | 9,740 | +110 | +1.1% | 170,300 |
2023/02/13 | 9,780 | 9,830 | 9,590 | 9,630 | -210 | -2.1% | 128,000 |
2023/02/10 | 9,810 | 9,890 | 9,720 | 9,840 | -50 | -0.5% | 208,000 |
2023/02/09 | 10,370 | 10,490 | 9,890 | 9,890 | +20 | +0.2% | 410,000 |
2023/02/08 | 9,860 | 9,950 | 9,810 | 9,870 | -10 | -0.1% | 79,900 |
2023/02/07 | 9,930 | 9,930 | 9,850 | 9,880 | -40 | -0.4% | 70,700 |
2023/02/06 | 10,000 | 10,010 | 9,860 | 9,920 | -10 | -0.1% | 77,000 |
2023/02/03 | 9,970 | 9,970 | 9,840 | 9,930 | -60 | -0.6% | 75,800 |
2023/02/02 | 10,000 | 10,010 | 9,940 | 9,990 | ±0 | ±0% | 134,500 |
2023/02/01 | 10,310 | 10,320 | 9,950 | 9,990 | -230 | -2.3% | 128,500 |
2023/01/31 | 10,060 | 10,250 | 10,060 | 10,220 | +200 | +2% | 151,900 |
2023/01/30 | 10,000 | 10,020 | 9,920 | 10,020 | +50 | +0.5% | 125,200 |
2023/01/27 | 9,990 | 10,100 | 9,970 | 9,970 | -20 | -0.2% | 157,800 |
2023/01/26 | 9,900 | 10,020 | 9,880 | 9,990 | +20 | +0.2% | 162,700 |
2023/01/25 | 9,920 | 10,010 | 9,890 | 9,970 | -30 | -0.3% | 122,600 |
2023/01/24 | 9,980 | 10,030 | 9,940 | 10,000 | +150 | +1.5% | 113,800 |
2023/01/23 | 9,810 | 9,880 | 9,780 | 9,850 | +130 | +1.3% | 82,600 |
2023/01/20 | 9,700 | 9,740 | 9,670 | 9,720 | +30 | +0.3% | 86,100 |
2023/01/19 | 9,730 | 9,750 | 9,680 | 9,690 | +50 | +0.5% | 102,500 |
2023/01/18 | 9,560 | 9,700 | 9,510 | 9,640 | +50 | +0.5% | 125,800 |
2023/01/17 | 9,570 | 9,670 | 9,570 | 9,590 | +40 | +0.4% | 55,100 |
2023/01/16 | 9,560 | 9,620 | 9,500 | 9,550 | -90 | -0.9% | 66,300 |
2023/01/13 | 9,590 | 9,690 | 9,580 | 9,640 | -60 | -0.6% | 73,600 |
2023/01/12 | 9,700 | 9,740 | 9,600 | 9,700 | +100 | +1% | 118,700 |
2023/01/11 | 9,650 | 9,680 | 9,560 | 9,600 | ±0 | ±0% | 140,900 |
2023/01/10 | 9,740 | 9,840 | 9,470 | 9,600 | -190 | -1.9% | 308,800 |
2023/01/06 | 9,750 | 9,790 | 9,710 | 9,790 | +110 | +1.1% | 99,100 |
2023/01/05 | 9,600 | 9,690 | 9,560 | 9,680 | +40 | +0.4% | 94,500 |
2023/01/04 | 9,830 | 9,830 | 9,640 | 9,640 | -190 | -1.9% | 67,900 |
2022/12/30 | 9,840 | 9,920 | 9,790 | 9,830 | +40 | +0.4% | 65,900 |
2022/12/29 | 9,760 | 9,810 | 9,640 | 9,790 | -20 | -0.2% | 74,000 |
2022/12/28 | 9,710 | 9,810 | 9,660 | 9,810 | +110 | +1.1% | 62,400 |
2022/12/27 | 9,650 | 9,710 | 9,600 | 9,700 | +90 | +0.9% | 41,500 |
2022/12/26 | 9,600 | 9,660 | 9,570 | 9,610 | -10 | -0.1% | 63,900 |
2022/12/23 | 9,620 | 9,640 | 9,580 | 9,620 | -80 | -0.8% | 51,000 |
2022/12/22 | 9,690 | 9,750 | 9,640 | 9,700 | +40 | +0.4% | 56,900 |
2022/12/21 | 9,700 | 9,710 | 9,550 | 9,660 | -70 | -0.7% | 90,500 |
2022/12/20 | 9,910 | 9,920 | 9,700 | 9,730 | -110 | -1.1% | 84,700 |
2022/12/19 | 9,880 | 9,900 | 9,820 | 9,840 | -100 | -1% | 60,800 |
2022/12/16 | 9,940 | 9,970 | 9,880 | 9,940 | -80 | -0.8% | 90,300 |
2022/12/15 | 10,050 | 10,080 | 9,990 | 10,020 | -50 | -0.5% | 126,600 |
2022/12/14 | 10,060 | 10,090 | 10,010 | 10,070 | +20 | +0.2% | 62,900 |
301~
350
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