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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,912 | 1,920 | 1,903.5 | 1,919.5 | +7.5 | +0.4% | 868,400 |
| 2025/08/28 | 1,909.5 | 1,917 | 1,901 | 1,912 | +7.5 | +0.4% | 908,000 |
| 2025/08/27 | 1,903 | 1,907.5 | 1,891 | 1,904.5 | ±0 | ±0% | 1,075,700 |
| 2025/08/26 | 1,950 | 1,952.5 | 1,895 | 1,904.5 | -50 | -2.6% | 2,023,500 |
| 2025/08/25 | 1,948 | 1,961 | 1,942 | 1,954.5 | +13.5 | +0.7% | 1,856,400 |
| 2025/08/22 | 1,937.5 | 1,941 | 1,924.5 | 1,941 | +4 | +0.2% | 1,058,000 |
| 2025/08/21 | 1,945 | 1,945 | 1,923.5 | 1,937 | -4 | -0.2% | 1,084,200 |
| 2025/08/20 | 1,933.5 | 1,948.5 | 1,932 | 1,941 | +7.5 | +0.4% | 1,870,400 |
| 2025/08/19 | 1,910 | 1,933.5 | 1,904.5 | 1,933.5 | +23.5 | +1.2% | 1,954,500 |
| 2025/08/18 | 1,900 | 1,912 | 1,895 | 1,910 | +4.5 | +0.2% | 1,752,500 |
| 2025/08/15 | 1,900 | 1,908 | 1,887 | 1,905.5 | +3.5 | +0.2% | 1,707,200 |
| 2025/08/14 | 1,889.5 | 1,908 | 1,889.5 | 1,902 | +19.5 | +1% | 2,579,400 |
| 2025/08/13 | 1,889 | 1,893 | 1,877 | 1,882.5 | -1.5 | -0.1% | 1,950,900 |
| 2025/08/12 | 1,870 | 1,893 | 1,870 | 1,884 | +17.5 | +0.9% | 2,392,100 |
| 2025/08/08 | 1,843 | 1,869 | 1,839.5 | 1,866.5 | +21.5 | +1.2% | 2,232,800 |
| 2025/08/07 | 1,835 | 1,852.5 | 1,834 | 1,845 | +13.5 | +0.7% | 2,240,900 |
| 2025/08/06 | 1,800.5 | 1,831.5 | 1,796.5 | 1,831.5 | +43 | +2.4% | 2,686,700 |
| 2025/08/05 | 1,786.5 | 1,798.5 | 1,776 | 1,788.5 | +1.5 | +0.1% | 1,329,300 |
| 2025/08/04 | 1,763 | 1,798.5 | 1,760 | 1,787 | -5 | -0.3% | 1,331,800 |
| 2025/08/01 | 1,782 | 1,794 | 1,740 | 1,792 | +37 | +2.1% | 2,684,300 |
| 2025/07/31 | 1,762.5 | 1,850 | 1,742 | 1,755 | -21.5 | -1.2% | 4,576,100 |
| 2025/07/30 | 1,766 | 1,779.5 | 1,762 | 1,776.5 | +9 | +0.5% | 1,302,200 |
| 2025/07/29 | 1,750 | 1,768 | 1,747.5 | 1,767.5 | +1.5 | +0.1% | 932,900 |
| 2025/07/28 | 1,760 | 1,770 | 1,742 | 1,766 | +4.5 | +0.3% | 1,703,200 |
| 2025/07/25 | 1,744.5 | 1,766 | 1,742 | 1,761.5 | +5 | +0.3% | 1,166,700 |
| 2025/07/24 | 1,732 | 1,756.5 | 1,725.5 | 1,756.5 | +24.5 | +1.4% | 1,867,100 |
| 2025/07/23 | 1,685 | 1,737.5 | 1,684.5 | 1,732 | +62 | +3.7% | 2,680,000 |
| 2025/07/22 | 1,685 | 1,688 | 1,667 | 1,670 | -13.5 | -0.8% | 896,900 |
| 2025/07/18 | 1,690 | 1,692.5 | 1,680.5 | 1,683.5 | -6.5 | -0.4% | 814,400 |
| 2025/07/17 | 1,697 | 1,703 | 1,689 | 1,690 | -9.5 | -0.6% | 997,500 |
| 2025/07/16 | 1,715 | 1,717 | 1,698.5 | 1,699.5 | -19 | -1.1% | 1,081,200 |
| 2025/07/15 | 1,737 | 1,741 | 1,712.5 | 1,718.5 | -7.5 | -0.4% | 1,231,900 |
| 2025/07/14 | 1,727 | 1,736 | 1,723.5 | 1,726 | -13.5 | -0.8% | 1,037,600 |
| 2025/07/11 | 1,743 | 1,752.5 | 1,736.5 | 1,739.5 | +11 | +0.6% | 1,201,000 |
| 2025/07/10 | 1,736 | 1,745 | 1,723.5 | 1,728.5 | -9 | -0.5% | 1,328,200 |
| 2025/07/09 | 1,727 | 1,747.5 | 1,727 | 1,737.5 | +11 | +0.6% | 1,452,600 |
| 2025/07/08 | 1,706.5 | 1,726.5 | 1,704 | 1,726.5 | +10.5 | +0.6% | 1,062,600 |
| 2025/07/07 | 1,722 | 1,727 | 1,712.5 | 1,716 | -5 | -0.3% | 1,030,800 |
| 2025/07/04 | 1,730 | 1,735.5 | 1,714.5 | 1,721 | -7 | -0.4% | 1,138,200 |
| 2025/07/03 | 1,720.5 | 1,736.5 | 1,718 | 1,728 | +10.5 | +0.6% | 1,482,400 |
| 2025/07/02 | 1,679.5 | 1,719.5 | 1,674 | 1,717.5 | +38 | +2.3% | 2,096,200 |
| 2025/07/01 | 1,668 | 1,680 | 1,665 | 1,679.5 | +11.5 | +0.7% | 1,343,900 |
| 2025/06/30 | 1,660 | 1,677 | 1,658 | 1,668 | +14 | +0.8% | 1,638,700 |
| 2025/06/27 | 1,645 | 1,664 | 1,643 | 1,654 | +14 | +0.9% | 1,566,600 |
| 2025/06/26 | 1,625 | 1,644 | 1,620 | 1,640 | +25.5 | +1.6% | 1,982,200 |
| 2025/06/25 | 1,610 | 1,614.5 | 1,603.5 | 1,614.5 | +4.5 | +0.3% | 1,136,700 |
| 2025/06/24 | 1,617 | 1,617.5 | 1,604.5 | 1,610 | -0.5 | ±0% | 1,073,300 |
| 2025/06/23 | 1,624.5 | 1,625 | 1,605.5 | 1,610.5 | -7.5 | -0.5% | 1,299,800 |
| 2025/06/20 | 1,617 | 1,626 | 1,615.5 | 1,618 | +3 | +0.2% | 2,281,200 |
| 2025/06/19 | 1,625 | 1,627.5 | 1,614 | 1,615 | -5 | -0.3% | 904,700 |
1～
50
件表示中 / 3773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 | 191,900円 | +2.4% | +4.2% | 4.69% | 68.95倍 | 0.89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 | 477,400円 | -1.3% | -1.6% | 2.60% | 17.48倍 | 3.15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 |
| 洋缶ＨＤ | 358,900円 | +4.1% | +27.8% | 3.18% | 11.94倍 | 0.82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 |
| リンナイ | 366,600円 | +2.1% | +6.3% | 2.73% | 15.48倍 | 1.26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 | 124,600円 | +3.4% | -93.3% | 1.69% | - | 0.74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
