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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 4,600 | 4,605 | 4,495 | 4,570 | +10 | +0.2% | 437,100 |
| 2010/10/14 | 4,625 | 4,635 | 4,535 | 4,560 | -5 | -0.1% | 294,400 |
| 2010/10/13 | 4,690 | 4,710 | 4,495 | 4,565 | -110 | -2.4% | 568,800 |
| 2010/10/12 | 4,800 | 4,805 | 4,620 | 4,675 | -135 | -2.8% | 313,000 |
| 2010/10/08 | 4,835 | 4,970 | 4,800 | 4,810 | ±0 | ±0% | 217,400 |
| 2010/10/07 | 4,855 | 4,865 | 4,785 | 4,810 | -55 | -1.1% | 208,900 |
| 2010/10/06 | 4,855 | 4,875 | 4,785 | 4,865 | +45 | +0.9% | 160,500 |
| 2010/10/05 | 4,800 | 4,890 | 4,765 | 4,820 | -5 | -0.1% | 185,700 |
| 2010/10/04 | 4,890 | 4,895 | 4,815 | 4,825 | -40 | -0.8% | 144,800 |
| 2010/10/01 | 4,960 | 4,965 | 4,850 | 4,865 | -45 | -0.9% | 218,700 |
| 2010/09/30 | 4,885 | 4,945 | 4,885 | 4,910 | +40 | +0.8% | 161,300 |
| 2010/09/29 | 4,860 | 4,885 | 4,820 | 4,870 | ±0 | ±0% | 181,900 |
| 2010/09/28 | 4,920 | 4,950 | 4,855 | 4,870 | -60 | -1.2% | 110,700 |
| 2010/09/27 | 4,870 | 4,965 | 4,855 | 4,930 | +75 | +1.5% | 194,900 |
| 2010/09/24 | 4,860 | 4,920 | 4,805 | 4,855 | ±0 | ±0% | 257,100 |
| 2010/09/22 | 4,850 | 4,895 | 4,845 | 4,855 | +10 | +0.2% | 143,700 |
| 2010/09/21 | 4,910 | 4,920 | 4,845 | 4,845 | -35 | -0.7% | 142,900 |
| 2010/09/17 | 4,820 | 4,905 | 4,820 | 4,880 | +70 | +1.5% | 196,700 |
| 2010/09/16 | 4,950 | 4,955 | 4,780 | 4,810 | -135 | -2.7% | 376,300 |
| 2010/09/15 | 4,935 | 5,010 | 4,875 | 4,945 | +25 | +0.5% | 230,000 |
| 2010/09/14 | 5,050 | 5,050 | 4,895 | 4,920 | -110 | -2.2% | 169,200 |
| 2010/09/13 | 5,020 | 5,110 | 5,000 | 5,030 | +40 | +0.8% | 130,800 |
| 2010/09/10 | 4,950 | 5,030 | 4,940 | 4,990 | +55 | +1.1% | 218,600 |
| 2010/09/09 | 4,935 | 4,955 | 4,920 | 4,935 | +10 | +0.2% | 107,200 |
| 2010/09/08 | 4,985 | 4,985 | 4,900 | 4,925 | -60 | -1.2% | 134,800 |
| 2010/09/07 | 4,925 | 4,990 | 4,915 | 4,985 | +5 | +0.1% | 143,200 |
| 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 |
3601～
3650
件表示中 / 3734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 | 363,000円 | +2.1% | +6.3% | 2.75% | 15.43倍 | 1.25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 | 473,100円 | -1.3% | -1.6% | 2.62% | 17.33倍 | 3.12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 | 172,800円 | +2.4% | +4.2% | 5.21% | 62.09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 | 291,700円 | +4.1% | +27.8% | 3.91% | 9.79倍 | 0.67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 |
| ＳＵＭＣＯ | 115,500円 | +10.9% | -57.3% | 1.82% | 67.31倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
