ＬＩＸＩＬ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,685 | 1,688 | 1,622.5 | 1,645 | -50.5 | -3% | 1,886,700 |
| 2025/04/03 | 1,688 | 1,705 | 1,678 | 1,695.5 | -12.5 | -0.7% | 1,593,100 |
| 2025/04/02 | 1,736 | 1,742 | 1,707 | 1,708 | -19.5 | -1.1% | 1,015,600 |
| 2025/04/01 | 1,749.5 | 1,750.5 | 1,727.5 | 1,727.5 | ±0 | ±0% | 765,800 |
| 2025/03/31 | 1,732 | 1,743.5 | 1,723.5 | 1,727.5 | -21.5 | -1.2% | 1,464,800 |
| 2025/03/28 | 1,753 | 1,763 | 1,742.5 | 1,749 | -63 | -3.5% | 1,311,400 |
| 2025/03/27 | 1,807 | 1,814 | 1,794.5 | 1,812 | +5 | +0.3% | 1,508,700 |
| 2025/03/26 | 1,822 | 1,826.5 | 1,806 | 1,807 | -15.5 | -0.9% | 1,478,800 |
| 2025/03/25 | 1,820 | 1,828.5 | 1,809 | 1,822.5 | -13.5 | -0.7% | 1,486,600 |
| 2025/03/24 | 1,857 | 1,857 | 1,821 | 1,836 | -19 | -1% | 1,310,200 |
| 2025/03/21 | 1,840 | 1,873 | 1,838.5 | 1,855 | +25.5 | +1.4% | 2,749,100 |
| 2025/03/19 | 1,829 | 1,838 | 1,827 | 1,829.5 | +0.5 | ±0% | 883,100 |
| 2025/03/18 | 1,820 | 1,831.5 | 1,817 | 1,829 | +11.5 | +0.6% | 1,002,000 |
| 2025/03/17 | 1,804 | 1,826.5 | 1,802.5 | 1,817.5 | +15.5 | +0.9% | 1,048,800 |
| 2025/03/14 | 1,805 | 1,811 | 1,797 | 1,802 | -6.5 | -0.4% | 1,258,600 |
| 2025/03/13 | 1,795 | 1,812.5 | 1,791 | 1,808.5 | +11 | +0.6% | 982,200 |
| 2025/03/12 | 1,792 | 1,804 | 1,781 | 1,797.5 | -2 | -0.1% | 947,900 |
| 2025/03/11 | 1,800.5 | 1,820.5 | 1,791 | 1,799.5 | -11 | -0.6% | 1,992,400 |
| 2025/03/10 | 1,807.5 | 1,815 | 1,797.5 | 1,810.5 | +11 | +0.6% | 1,592,100 |
| 2025/03/07 | 1,779.5 | 1,805 | 1,778.5 | 1,799.5 | +14.5 | +0.8% | 1,974,800 |
| 2025/03/06 | 1,754 | 1,788 | 1,751.5 | 1,785 | +41.5 | +2.4% | 1,713,400 |
| 2025/03/05 | 1,728.5 | 1,753.5 | 1,726.5 | 1,743.5 | +18 | +1% | 1,152,200 |
| 2025/03/04 | 1,720 | 1,733.5 | 1,718.5 | 1,725.5 | +6 | +0.3% | 784,700 |
| 2025/03/03 | 1,708 | 1,721 | 1,704.5 | 1,719.5 | +14 | +0.8% | 946,200 |
| 2025/02/28 | 1,729 | 1,729 | 1,703.5 | 1,705.5 | -21 | -1.2% | 1,441,500 |
| 2025/02/27 | 1,724 | 1,728.5 | 1,718.5 | 1,726.5 | +8.5 | +0.5% | 747,000 |
| 2025/02/26 | 1,725 | 1,725.5 | 1,708 | 1,718 | +4 | +0.2% | 943,500 |
| 2025/02/25 | 1,717.5 | 1,726 | 1,708.5 | 1,714 | -12 | -0.7% | 1,419,000 |
| 2025/02/21 | 1,717 | 1,734.5 | 1,717 | 1,726 | -2 | -0.1% | 771,000 |
| 2025/02/20 | 1,731.5 | 1,734 | 1,717 | 1,728 | -12 | -0.7% | 962,000 |
| 2025/02/19 | 1,738 | 1,749.5 | 1,733.5 | 1,740 | +2 | +0.1% | 486,200 |
| 2025/02/18 | 1,737 | 1,745.5 | 1,730.5 | 1,738 | +3 | +0.2% | 563,000 |
| 2025/02/17 | 1,750 | 1,754.5 | 1,735 | 1,735 | -13.5 | -0.8% | 539,000 |
| 2025/02/14 | 1,740 | 1,759 | 1,738.5 | 1,748.5 | +13.5 | +0.8% | 1,105,000 |
| 2025/02/13 | 1,718 | 1,736.5 | 1,714 | 1,735 | +25.5 | +1.5% | 899,900 |
| 2025/02/12 | 1,722.5 | 1,723 | 1,707 | 1,709.5 | -7.5 | -0.4% | 814,400 |
| 2025/02/10 | 1,722 | 1,722 | 1,703 | 1,717 | -9 | -0.5% | 1,383,000 |
| 2025/02/07 | 1,730 | 1,735 | 1,724 | 1,726 | -3.5 | -0.2% | 840,900 |
| 2025/02/06 | 1,743 | 1,752.5 | 1,724.5 | 1,729.5 | +1.5 | +0.1% | 891,300 |
| 2025/02/05 | 1,730 | 1,736.5 | 1,716.5 | 1,728 | -12.5 | -0.7% | 1,160,400 |
| 2025/02/04 | 1,776.5 | 1,780 | 1,722 | 1,740.5 | +4 | +0.2% | 3,197,300 |
| 2025/02/03 | 1,729.5 | 1,755.5 | 1,708 | 1,736.5 | -13 | -0.7% | 3,103,200 |
| 2025/01/31 | 1,732 | 1,772.5 | 1,721 | 1,749.5 | +20 | +1.2% | 2,628,200 |
| 2025/01/30 | 1,726 | 1,732 | 1,720 | 1,729.5 | +5 | +0.3% | 934,800 |
| 2025/01/29 | 1,712.5 | 1,724.5 | 1,707 | 1,724.5 | +1.5 | +0.1% | 790,300 |
| 2025/01/28 | 1,710 | 1,732 | 1,708 | 1,723 | +8 | +0.5% | 842,700 |
| 2025/01/27 | 1,717.5 | 1,725.5 | 1,712.5 | 1,715 | +6 | +0.4% | 1,025,000 |
| 2025/01/24 | 1,709 | 1,720 | 1,705 | 1,709 | ±0 | ±0% | 746,600 |
| 2025/01/23 | 1,700.5 | 1,711 | 1,693 | 1,709 | +5 | +0.3% | 915,900 |
| 2025/01/22 | 1,715 | 1,719 | 1,701 | 1,704 | -12 | -0.7% | 907,900 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＸＩＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＸＩＬ | 164,500円 | +5.9% | +125.1% | 5.47% | 59.07倍 | 0.77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 |
| 三和ＨＤ | 442,600円 | +6.9% | +15.6% | 2.12% | 18.69倍 | 3.02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 |
| リンナイ | 329,000円 | +4.6% | +4.2% | 2.43% | 16.35倍 | 1.16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 |
| 洋缶ＨＤ | 235,500円 | -2.7% | -9.7% | 3.86% | 15.15倍 | 0.56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 |
| ニッパツ | 145,300円 | +4.3% | +15.0% | 4.34% | 6.63倍 | 0.72倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
