5947 リンナイ

5947
2024/03/27
時価
5139億円
PER 予
20.07倍
2010年以降
13.49-29.02倍
(2010-2023年)
PBR
1.34倍
2010年以降
0.99-2.38倍
(2010-2023年)
配当 予
1.71%
ROE 予
6.66%
ROA 予
4.42%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,465
始値
3,487
高値
3,512
安値
3,474
終値 +1.13%
3,504
出来高 +27.58%
249,300

乖離率

株価(5日)
移動平均値
-0.17%
3,510
株価(25日)
移動平均値
+0.72%
3,479
出来高(5日)
移動平均値
-17.65%
302,720

2023/10/27~2024/03/27

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
03/273,4873,5123,4743,504+1.13%249,3005139億5680万+0.72%20.071.34
03/263,4753,4823,4393,465-0.49%195,4005082億3639万-0.43%19.851.32
03/253,5293,5353,4773,482-1.64%273,3005107億2990万+0.03%19.951.33
03/223,5223,5403,5063,540-0.53%300,4005192億3718万+1.72%20.281.35
03/213,4993,5763,4803,559+2.68%495,2005220億2405万+2.3%20.391.36
03/193,4733,4813,4273,466-0.2%175,2005083億8307万-0.35%19.851.32
03/183,4173,4833,4093,473+1.85%289,9005094億981万-0.23%19.891.32
03/153,4223,4423,3953,410-0.35%437,1005001億6915万-1.84%19.531.3
03/143,3993,4303,3813,422+1.81%347,9005019億2927万-1.3%19.61.31
03/133,4013,4153,3553,361-1.61%302,8004929億8197万-2.89%19.251.28
03/123,3693,4163,3513,416+0.41%236,3005010億4921万-1.27%19.571.3
03/113,4063,4413,3563,402-1.82%363,1004989億9573万-1.53%19.491.3
03/083,3953,4823,3953,465+0.35%381,7005082億3639万+0.43%19.851.32
03/073,4853,4863,4393,453-0.92%233,2005064億7627万+0.23%19.781.32
03/063,4403,4943,4313,485+0.81%291,2005111億6994万+1.25%19.961.33
03/053,4753,4903,4573,457-0.52%260,2005070億6298万+0.55%19.81.32
03/043,5003,5173,4673,475-1.03%237,7005097億316万+1.19%19.911.33
03/013,5163,5443,4983,511+0.63%282,8005149億8354万+2.33%20.111.34
02/293,5013,5013,4133,489-0.14%561,6005117億5664万+1.84%19.991.33
02/283,5163,5223,4853,494-0.63%232,6005124億9003万+2.04%20.011.33
02/273,4963,5403,4643,516+1.24%368,5005157億1693万+2.87%20.141.34
02/263,5413,5433,4663,473-2.22%493,8005094億981万+1.85%19.891.32
02/223,5923,5963,5303,552-0.25%296,6005209億9731万+4.38%20.351.35
02/213,5343,5753,5063,561+0.76%345,1005223億1740万+4.98%20.41.36
02/203,4883,5583,4763,534+0.2%525,3005183億5712万+4.46%20.241.35
02/193,4993,5303,4703,527+0.77%233,8005173億3038万+4.44%20.21.35
02/163,4363,5013,4053,500+0.92%399,1005133億7009万+3.8%20.051.33
02/153,4973,5153,4213,468-0.8%427,1005086億7642万+3.03%19.871.32
02/143,5623,5713,4593,496-1.69%366,3005127億8338万+3.95%20.031.33
02/133,5393,5623,4973,556+0.71%470,1005215億8402万+5.83%20.371.36
02/093,7373,7863,4743,531+7.42%1,585,2005179億1709万+5.43%20.231.35
02/083,2473,3423,2343,287+1.17%441,9004821億2786万-1.59%18.831.25
02/073,2493,2563,2253,249-0.37%330,0004765億5412万-2.7%18.611.24
02/063,3023,3133,2563,261-2.25%324,8004783億1425万-2.37%18.681.24
02/053,2973,3543,2903,336+1.18%315,5004893億1504万-0.06%19.111.27
02/023,2923,3293,2893,297+0.86%262,5004835億9463万-1.02%18.891.26
02/013,3403,3493,2663,269-2.65%502,9004794億8767万-1.74%18.731.25
01/313,3383,3593,3243,358-0.21%336,5004925億4194万+1.05%19.241.28
01/303,3963,4083,3423,365-0.5%619,1004935億6868万+1.48%19.281.28
01/293,3793,3863,3513,382+0.56%226,0004960億6219万+2.21%19.371.29
01/263,3833,4123,3563,363-1.03%323,8004932億7532万+1.88%19.261.28
01/253,3803,4053,3763,398+0.24%262,1004984億902万+3.19%19.461.3
01/243,3893,4093,3593,390-1.57%419,6004972億3560万+3.2%19.421.29
01/233,3593,4503,3553,444+3.14%771,7005051億5617万+5.1%19.731.31
01/223,3543,3563,3263,339+0.85%374,8004897億5507万+2.24%19.131.27
01/193,3323,3363,3083,311+0.42%253,0004856億4811万+1.6%18.971.26
01/183,2803,3133,2673,297+0.24%405,7004835億9463万+1.38%18.891.26
01/173,3213,3503,2883,289-1.35%443,3004824億2121万+1.48%18.841.25
01/163,3903,4103,3323,334-1.59%386,7004890億2168万+3.12%19.11.27
01/153,3673,3883,3443,388-0.21%450,2004969億4225万+5.18%19.411.29
01/123,3863,3983,3623,395+1.49%520,2004979億6899万+5.9%19.451.29
01/113,4103,4153,3103,345-1.68%990,3004906億3513万+4.83%19.161.28
01/103,4003,4163,3753,402-0.26%773,1004989億9573万+7.01%19.491.3
01/093,3423,4213,3383,411+3.99%771,0005003億1583万+7.84%19.541.3
01/053,3083,3083,2653,280-1%516,1004811億112万+4.23%18.791.25
01/043,2683,3133,2363,313+1.38%451,5004859億4146万+5.61%18.981.26
2023
12/293,2543,2683,2383,268+0.4%381,2004904億644万+4.51%18.721.25
12/283,2133,2613,2133,255+1.34%487,1004884億5562万+4.46%18.651.24
12/273,1933,2133,1913,212+1.07%298,1004820億290万+3.41%18.41.22
12/263,1693,1833,1643,178-0.22%234,4004769億75万+2.62%18.21.21
12/253,1883,1983,1663,185+0.5%236,1004779億5119万+3.11%18.241.21
12/223,1813,1893,1573,169-0.25%421,3004755億5018万+2.86%18.151.21
12/213,1753,1773,1553,177-0.53%444,0004767億5069万+3.42%18.21.21
12/203,1603,2053,1583,194+0.41%464,0004793億176万+4.31%18.31.22
12/193,1703,1813,1493,181+0.54%518,4004773億5094万+4.36%18.221.21
12/183,1883,1883,1053,164-1.28%471,6004747億9987万+4.28%18.121.21
12/153,2213,2333,1743,205+0.53%1,228,6004809億5246万+6.02%18.361.22
12/143,1983,2753,1853,188+0.41%893,2004784億138万+5.84%18.261.22
12/133,1953,2103,1583,175+0.6%895,3004764億5056万+5.87%18.191.21
12/123,1733,1743,1383,156+0.93%556,7004735億9936万+5.73%18.081.2
12/113,0653,1273,0653,127+2.66%620,0004692億4753万+5.18%17.911.19
12/083,0973,0983,0203,046-0.88%617,7004570億9241万+2.84%17.451.16
12/073,0623,0903,0443,073+0.99%496,3004611億4412万+4.1%17.61.17
12/063,0103,0482,9953,043+0.76%350,9004566億4222万+3.5%17.431.16
12/053,0073,0283,0053,020+0.13%333,0004531億9077万+3.14%17.31.15
12/043,0333,0422,9983,016-0.59%427,4004525億9052万+3.39%17.281.15
12/013,0463,0563,0333,034+0.97%448,3004552億9166万+4.51%17.381.16
11/302,9993,0172,9863,005-0.33%717,8004509億3982万+4.02%17.211.15
11/293,0293,0433,0063,015-0.53%489,1004524億4046万+4.83%17.271.15
11/283,0683,0733,0213,031-0.49%348,6004548億4147万+5.9%17.361.16
11/273,0523,1133,0463,046+1.03%518,9004570億9241万+6.95%17.451.16
11/242,9823,0402,9823,015+0.9%478,7004524億4046万+6.35%17.271.15
11/222,9553,0002,9452,988+0.17%310,4004483億8875万+5.81%17.121.14
11/212,9882,9982,9702,983-0.07%327,7004476億3843万+5.97%17.091.14
11/202,9823,0052,9682,985+0.17%547,7004479億3856万+6.42%17.11.14
11/172,9352,9932,9262,980+1.02%624,8004471億8824万+6.5%17.071.14
11/162,8982,9592,8932,950+1.1%585,0004426億8635万+5.66%16.91.13
11/152,8672,9252,8562,918+2.39%819,6004378億8433万+4.74%16.711.11
11/142,8552,8842,8442,850+0.25%843,7004276億8003万+2.41%16.331.09
11/132,8842,8942,8432,843-1.8%531,1004266億2959万+2.23%16.291.08
11/102,9132,9242,8762,895-0.79%344,8004344億3288万+4.17%16.581.1
11/092,8852,9362,8842,918+1.5%744,3004378億8433万+5.15%16.711.11
11/082,8712,8942,8242,875+1.91%1,027,4004314億3161万+3.83%16.471.1
11/072,8252,9782,8062,821-0.74%2,317,8004233億2820万+1.99%16.161.08
11/062,8732,8732,8342,842-0.35%475,0004264億7953万+2.78%16.281.08
11/022,8412,8572,8342,852+1.53%590,8004279億8016万+3.22%16.341.09
11/012,7962,8132,7772,809+1.63%465,5004215億2744万+1.7%16.091.07
10/312,7482,7702,7252,764+1.06%440,8004147億7460万+0.04%15.831.05
10/302,7172,7392,7062,735-0.44%1,592,8004104億2277万-1.05%15.671.04
10/272,7222,7512,7182,747+2.73%558,5004122億2353万-0.69%15.741.05

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
最新3,504
2024/3/27
249,3005139億5680万+0.72%
3,479

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)
2024/03/27 vs 2023/12/29
7%(1.07倍)
過去安値
163円(1983/02/07)
2050%(21.5倍)
3,504円(3/27)