5947 リンナイ

5947
2024/09/19
時価
5057億円
PER 予
17.29倍
2010年以降
13.49-29.02倍
(2010-2024年)
PBR
1.25倍
2010年以降
0.88-2.38倍
(2010-2024年)
配当 予
2.32%
ROE 予
7.24%
ROA 予
4.96%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
3,435
始値
3,465
高値
3,498
安値
3,445
終値 +0.38%
3,448
出来高 +21.55%
358,700

乖離率

株価(5日)
移動平均値
+0.82%
3,420
株価(25日)
移動平均値
+3.67%
3,326
出来高(5日)
移動平均値
-11.75%
406,440

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/193,4653,4983,4453,448+0.38%358,7005057億4288万+3.67%17.291.25
09/183,4353,4493,3853,435+0.7%295,1005038億3608万+3.68%17.231.25
09/173,4083,4303,3403,411+0.77%502,1005003億1583万+3.33%17.111.24
09/133,3913,3973,3673,385-1.08%432,2004965億222万+2.98%16.981.23
09/123,4403,4633,4173,422+0.59%444,1005019億2927万+4.33%17.161.24
09/113,4393,4533,3803,402-1.22%375,5004989億9573万+3.97%17.061.24
09/103,4273,4703,4253,444+1%268,8005051億5617万+5.35%17.271.25
09/093,3753,4213,3203,410-0.2%382,0005001億6915万+4.89%17.11.24
09/063,4203,4563,4033,417+0.65%576,9005011億9589万+5.11%17.141.24
09/053,3613,4033,3453,395+0.98%309,6004979億6899万+4.17%17.031.23
09/043,2993,4143,2913,362-0.21%661,4004931億2864万+2.78%16.861.22
09/033,2673,3753,2643,369+3.76%356,2004941億5538万+2.56%16.91.22
09/023,2913,2943,2343,247-0.73%319,6004762億6077万-1.58%16.291.18
08/303,2803,2933,2393,271-0.24%321,4004797億8102万-1.36%16.411.19
08/293,2983,3163,2543,279-0.27%206,9004809億5444万-1.53%16.451.19
08/283,3153,3173,2683,288-0.84%354,0004822億7453万-1.73%16.491.19
08/273,3203,3403,2933,316-0.03%325,4004863億8149万-1.43%16.631.2
08/263,2653,3263,2623,317+1.53%277,0004865億2817万-1.89%16.641.21
08/233,2763,3073,2673,267+0.03%390,5004791億9431万-3.83%16.391.19
08/223,2533,2723,2293,266+1.15%398,4004790億4764万-4.34%16.381.19
08/213,2253,2493,2013,229-0.95%297,9004736億2058万-5.89%16.21.17
08/203,2063,2703,1703,260+2.81%246,1004781億6757万-5.51%16.351.18
08/193,2003,2253,1473,171-1.83%429,8004651億1330万-8.56%15.911.15
08/163,1673,2443,1603,230+3.63%551,0004737億6726万-7.45%16.21.17
08/153,1283,1453,0733,117+0.16%837,2004571億9274万-11.12%15.631.13
08/143,1303,1783,0753,112-1.21%426,8004564億5935万-11.77%15.611.13
08/133,0553,1803,0543,150+3.58%728,5004620億3308万-11.22%15.81.14
08/093,1553,1552,9943,041-5.71%1,663,1004460億4527万-14.7%15.251.1
08/083,2063,3473,1743,225+0.56%797,4004730億3387万-10.12%16.181.17
08/073,2273,5603,0633,207-3.64%1,085,5004703億9368万-10.97%16.091.17
08/063,2133,3693,2043,328+11.23%539,3004881億4162万-7.99%16.691.21
08/053,2203,2842,9802,992-12.44%720,6004388億5809万-17.6%15.011.09
08/023,5393,5443,4113,417-5.76%520,8005011億9589万-6.56%17.141.24
08/013,6303,6893,5903,626-2%338,1005318億5142万-1.12%18.191.32
07/313,6393,7013,6203,700+0.19%389,2005427億553万+0.82%18.561.34
07/303,7173,7173,6563,693-0.65%208,2005416億7879万+0.57%18.521.34
07/293,7173,7433,7063,717+1.09%272,0005451億9904万+1.17%18.641.35
07/263,6303,6943,6293,677+1.72%270,3005393億3195万+0.05%18.441.34
07/253,6663,6803,6073,615-1.79%276,3005302億3797万-1.71%18.131.31
07/243,7253,7343,6443,681-1.74%242,4005399億1866万-0.03%18.461.34
07/233,7123,7553,7123,746+0.4%322,7005494億5268万+1.71%18.791.36
07/223,7293,7643,7253,731+0.08%329,4005472億5252万+1.3%18.711.36
07/193,6903,7283,6853,728+1.03%233,0005468億1249万+1.22%18.71.35
07/183,6693,7373,6663,690-0.32%289,7005412億3876万+0.24%18.511.34
07/173,7153,7293,6973,702+0.35%165,3005429億9888万+0.54%18.571.35
07/163,7543,7683,6873,689-0.89%230,7005410億9208万+0.16%18.51.34
07/123,6643,7573,6533,722+0.51%355,2005459億3243万+1.03%18.671.35
07/113,6973,7243,6713,703+1.34%314,3005431億4556万+0.52%18.571.35
07/103,6383,6603,6123,654+0.44%239,0005359億5838万-0.84%18.331.33
07/093,6463,6613,5913,638+0.06%291,6005336億1154万-1.28%18.251.32
07/083,5883,6463,5693,636+1.73%332,7005333億1819万-1.41%18.241.32
07/053,5783,5953,5663,574-0.8%249,8005242億2420万-3.27%17.931.3
07/043,5893,6083,5733,603+0.5%317,4005284億7784万-2.7%18.071.31
07/033,5483,5853,5173,585+0.14%650,3005258億3765万-3.34%17.981.3
07/023,6233,6403,5593,580-2.29%451,2005251億427万-3.61%17.961.3
07/013,6853,7053,6553,664+0.11%271,3005374億2515万-1.51%18.381.33
06/283,6783,7263,6563,660-0.25%407,7005368億3844万-1.69%18.361.34
06/273,6563,6723,6163,669-0.76%488,2005381億5854万-1.58%18.41.34
06/263,7423,7483,6853,697-1.28%329,8005422億6550万-0.96%18.541.36
06/253,7663,7723,7373,745-0.08%231,7005493億600万+0.19%18.781.37
06/243,7503,7593,7293,748+0.05%231,6005497億4603万+0.16%18.81.37
06/213,7463,7753,7383,7460%334,4005494億5268万-0.03%18.791.37
06/203,7153,7573,7123,746+0.64%237,1005494億5268万-0.16%18.791.37
06/193,7103,7373,7063,722+0.38%209,2005459億3243万-0.91%18.671.36
06/183,7173,7313,6983,708-0.46%226,9005438億7895万-1.25%18.61.36
06/173,7403,7613,7173,725-0.59%264,5005463億7246万-0.9%18.681.37
06/143,6843,7743,6843,747+1.71%431,6005495億9935万-0.4%18.791.37
06/133,7083,7083,6543,684-0.51%424,7005403億5869万-2.15%18.481.35
06/123,7963,8333,6983,703-0.62%265,9005431億4556万-1.7%18.571.36
06/113,6993,7523,6993,726+0.62%377,3005465億1913万-0.8%18.691.37
06/103,7073,7223,6853,703-0.94%388,5005431億4556万-1.07%18.571.36
06/073,7043,7483,6993,738+0.59%234,4005482億7926万+0.21%18.751.37
06/063,7843,7843,7133,716+1.14%347,4005450億5236万0%18.641.36
06/053,6753,6993,6553,674-0.94%427,5005388億9192万-0.84%18.431.35
06/043,7553,7553,6963,709-2.32%384,0005440億2562万+0.46%18.61.36
06/033,7873,8123,7773,797+0.74%286,4005569億3321万+3.29%19.051.39
05/313,7573,7983,7493,769+0.32%537,7005528億2625万+3.06%18.91.38
05/303,6953,7713,6913,757+1.19%279,2005510億6613万+3.24%18.841.38
05/293,7133,7283,6983,713-0.43%294,5005446億1233万+2.51%18.621.36
05/283,7483,7513,6983,729-0.51%297,7005469億5917万+3.41%18.71.37
05/273,7683,7713,7383,748-0.74%336,2005497億4603万+4.4%18.81.37
05/243,7553,7913,7513,776-0.81%229,9005538億5299万+5.68%18.941.38
05/233,7953,8223,7813,807-0.18%240,9005583億9998万+7.03%19.11.4
05/223,8253,8583,8143,814-0.94%268,5005594億2673万+7.74%19.131.4
05/213,8683,8953,8503,850-0.23%276,2005647億710万+9.28%19.311.41
05/203,8773,9063,8543,859-0.85%290,7005660億2720万+10.16%19.361.41
05/173,8253,9103,8133,892+1.7%454,8005708億6754万+11.71%19.521.43
05/163,7303,8393,7143,827+3.04%650,4005613億3353万+10.45%19.21.4
05/153,7943,8013,6703,714-2.52%655,1005447億5901万+7.75%18.631.36
05/143,8003,8573,7943,810+0.26%342,8005588億4002万+10.98%19.111.4
05/133,8213,8553,7913,800-0.58%443,7005573億7324万+11.31%19.061.39
05/103,7503,8373,7443,822+2.52%1,212,3005606億14万+12.58%19.171.4
05/093,4133,8273,3453,728+9.23%2,682,3005468億1249万+10.36%18.71.37
05/083,3743,4263,3733,413+0.41%352,4005006億918万+1.4%17.121.25
05/073,3883,4183,3593,399+0.56%286,3004985億5570万+0.89%17.051.25
05/023,4313,4403,3653,380-0.85%202,3004957億6883万+0.24%16.951.24
05/013,4033,4123,3703,409-0.47%232,4005000億2247万+0.95%17.11.25
04/303,4213,4373,3783,425+1.84%378,8005023億6931万+1.36%17.181.26
04/263,2833,3763,2703,363+1.97%476,1004932億7532万-0.53%16.871.23
04/253,3103,3163,2853,298-0.96%493,4004837億4130万-2.69%16.541.21

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,520
4,560
8/10
1,010
3,030
3/17
2,932,800
977,600
8/9
--+13.62%
5/22
-12.02%
1/22
2009年
3月期
1,467
4,400
10/1
913
2,740
10/16
1,790,700
596,900
10/14
--+13.02%
11/5
-28.24%
10/16
2010年
3月期
1,660
4,980
3/31
1,123
3,370
4/9
4,395,300
1,465,100
5/29
2699億9568万-+14.83%
5/20
-9.3%
10/6
2011年
3月期
1,867
5,600
3/30
1,482
4,445
5/31
2,281,200
760,400
6/16
3036億960万2409億9012万+8.71%
3/30
-7.37%
3/15
2012年
3月期
2,200
6,600
10/4
1,700
5,100
2/7
1,669,500
556,500
2/8
3578億2560万2765億160万+8.28%
10/3
-8.15%
12/19
2013年
3月期
2,310
6,930
3/15
1,608
4,825
6/4
1,311,300
437,100
6/8
3757億1688万2615億9220万+12.05%
4/25
-9.44%
5/24
2014年
3月期
3,033
9,100
3/31
2,050
6,150
4/4
4,447,500
1,482,500
6/25
4751億6981万3334億2840万+11.67%
5/15
-16.66%
6/17
2015年
3月期
3,400
10,200
11/4
2,457
7,370
1/9
1,859,400
619,800
5/30
5326億792万3848億3533万+8.99%
11/4
-9.28%
1/8
2016年
3月期
3,800
11,400
11/24
2,770
8,310
8/26
1,395,300
465,100
8/5
5952億6767万4339億1880万+11.01%
11/24
-11.74%
2/12
2017年
3月期
3,410
10,230
11/4
2,803
8,410
6/24
1,571,700
523,900
2/8
5341億7441万4391億4045万+10.07%
7/19
-8.1%
6/16
2018年
3月期
3,583
10,750
6/20
2,930
8,790
4/6
1,590,300
530,100
5/9
5613億2697万4589億8270万+8.05%
5/12
-6.84%
3/2
2019年
3月期
3,820
11,460
5/9
2,247
6,740
12/25
1,602,300
534,100
11/7
5915億2466万3478億9496万+5.55%
3/26
-12.61%
12/25
2020年
3月期
2,923
8,770
11/13
2,033
6,100
3/13
1,776,900
592,300
8/7
4526億7638万3148億6042万+11.95%
11/11
-14.46%
3/12
2021年
3月期
4,257
12,770
3/29
2,413
7,240
4/2
3,503,700
1,167,900
11/30
6591億4223万3737億319万+11.87%
11/25
-7.04%
4/30
2022年
3月期
4,550
13,650
9/17
2,973
8,920
3/24

8,920
3/11
1,264,200
421,400
11/30
7046億2742万4461億8782万+13.79%
9/10
-11.18%
4/18
2023年
3月期
3,697
11,090
8/17
2,617
7,850
4/18
10,062,600
3,354,200
5/31
5547億3352万3926億6529万+11.36%
8/8
-8.9%
11/4
2024年
3月期
3,786
2/9
2,636
10/24
2,317,800
11/7
5553億1976万3955億6651万+7.84%
1/9
-9.74%
8/16
最新3,448
2024/9/19
358,7005057億4288万+3.67%
3,326

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
63%(1.63倍)
1987/12/28 vs 1986/12/27
-4%(0.96倍)
1988/12/28 vs 1987/12/28
-12%(0.88倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
22%(1.22倍)
1992/12/30 vs 1991/12/30
-9%(0.91倍)
1993/12/30 vs 1992/12/30
87%(1.87倍)
1994/12/30 vs 1993/12/30
-24%(0.76倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
12%(1.12倍)
2002/12/30 vs 2001/12/28
28%(1.28倍)
2003/12/30 vs 2002/12/30
-6%(0.94倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
40%(1.4倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/09/19 vs 2023/12/29
6%(1.06倍)
過去安値
163円(1983/02/07)
2016%(21.16倍)
3,448円(9/19)