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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,761.5 | 1,765 | 1,757 | 1,758 | -4 | -0.2% | 867,700 |
| 2024/11/20 | 1,770 | 1,773.5 | 1,759 | 1,762 | -6 | -0.3% | 814,100 |
| 2024/11/19 | 1,762 | 1,769 | 1,760 | 1,768 | +5 | +0.3% | 931,600 |
| 2024/11/18 | 1,741 | 1,766.5 | 1,738 | 1,763 | +22.5 | +1.3% | 1,385,500 |
| 2024/11/15 | 1,740 | 1,753.5 | 1,729.5 | 1,740.5 | +16.5 | +1% | 1,061,500 |
| 2024/11/14 | 1,721 | 1,735 | 1,721 | 1,724 | -6 | -0.3% | 798,900 |
| 2024/11/13 | 1,736 | 1,748.5 | 1,723 | 1,730 | -16.5 | -0.9% | 1,049,000 |
| 2024/11/12 | 1,741 | 1,758 | 1,735.5 | 1,746.5 | +19 | +1.1% | 1,279,800 |
| 2024/11/11 | 1,715 | 1,729 | 1,713 | 1,727.5 | +1 | +0.1% | 1,005,100 |
| 2024/11/08 | 1,751.5 | 1,757.5 | 1,720.5 | 1,726.5 | -17 | -1% | 1,699,100 |
| 2024/11/07 | 1,749.5 | 1,755 | 1,730.5 | 1,743.5 | -12 | -0.7% | 2,134,600 |
| 2024/11/06 | 1,792 | 1,795 | 1,752 | 1,755.5 | -15 | -0.8% | 1,726,700 |
| 2024/11/05 | 1,799 | 1,805 | 1,766 | 1,770.5 | -28 | -1.6% | 2,235,600 |
| 2024/11/01 | 1,757.5 | 1,804 | 1,755 | 1,798.5 | +2.5 | +0.1% | 3,709,100 |
| 2024/10/31 | 1,720.5 | 1,810 | 1,710.5 | 1,796 | +188.5 | +11.7% | 10,699,000 |
| 2024/10/30 | 1,618 | 1,622 | 1,605 | 1,607.5 | -8.5 | -0.5% | 4,349,200 |
| 2024/10/29 | 1,617 | 1,630 | 1,608 | 1,616 | +5.5 | +0.3% | 1,310,900 |
| 2024/10/28 | 1,590 | 1,611 | 1,580 | 1,610.5 | +19 | +1.2% | 1,422,300 |
| 2024/10/25 | 1,590 | 1,599.5 | 1,584 | 1,591.5 | -0.5 | ±0% | 1,231,800 |
| 2024/10/24 | 1,588.5 | 1,594.5 | 1,578 | 1,592 | -3.5 | -0.2% | 1,702,400 |
| 2024/10/23 | 1,613 | 1,616 | 1,593.5 | 1,595.5 | -17 | -1.1% | 2,023,000 |
| 2024/10/22 | 1,635 | 1,637.5 | 1,611 | 1,612.5 | -33.5 | -2% | 2,132,200 |
| 2024/10/21 | 1,640 | 1,646 | 1,631 | 1,646 | +9 | +0.5% | 1,203,100 |
| 2024/10/18 | 1,651 | 1,655 | 1,637 | 1,637 | -11 | -0.7% | 1,095,900 |
| 2024/10/17 | 1,655 | 1,657.5 | 1,644 | 1,648 | -7 | -0.4% | 1,403,600 |
| 2024/10/16 | 1,665 | 1,679.5 | 1,653 | 1,655 | -15.5 | -0.9% | 1,205,700 |
| 2024/10/15 | 1,679 | 1,681 | 1,666.5 | 1,670.5 | +2 | +0.1% | 947,500 |
| 2024/10/11 | 1,678 | 1,680 | 1,666.5 | 1,668.5 | -17 | -1% | 1,374,800 |
| 2024/10/10 | 1,690 | 1,692 | 1,683 | 1,685.5 | -1 | -0.1% | 791,000 |
| 2024/10/09 | 1,692 | 1,696.5 | 1,682 | 1,686.5 | -1.5 | -0.1% | 998,900 |
| 2024/10/08 | 1,721 | 1,722 | 1,680.5 | 1,688 | -51.5 | -3% | 2,337,600 |
| 2024/10/07 | 1,750 | 1,754.5 | 1,736 | 1,739.5 | -9.5 | -0.5% | 1,101,100 |
| 2024/10/04 | 1,736 | 1,749 | 1,731 | 1,749 | +17 | +1% | 1,229,700 |
| 2024/10/03 | 1,740 | 1,746 | 1,724.5 | 1,732 | +8.5 | +0.5% | 1,031,600 |
| 2024/10/02 | 1,720.5 | 1,731.5 | 1,716 | 1,723.5 | -4.5 | -0.3% | 862,500 |
| 2024/10/01 | 1,720 | 1,728.5 | 1,708 | 1,728 | +14.5 | +0.8% | 1,205,700 |
| 2024/09/30 | 1,698 | 1,728.5 | 1,696 | 1,713.5 | -34.5 | -2% | 1,822,000 |
| 2024/09/27 | 1,714 | 1,750 | 1,711 | 1,748 | -18 | -1% | 2,225,600 |
| 2024/09/26 | 1,757 | 1,766 | 1,742 | 1,766 | +9 | +0.5% | 2,406,600 |
| 2024/09/25 | 1,750 | 1,759 | 1,741 | 1,757 | +2 | +0.1% | 1,359,700 |
| 2024/09/24 | 1,778 | 1,778 | 1,751.5 | 1,755 | -20.5 | -1.2% | 1,937,700 |
| 2024/09/20 | 1,759.5 | 1,784 | 1,758.5 | 1,775.5 | +26.5 | +1.5% | 2,739,600 |
| 2024/09/19 | 1,736 | 1,762 | 1,735.5 | 1,749 | +18.5 | +1.1% | 2,287,100 |
| 2024/09/18 | 1,726 | 1,734 | 1,720 | 1,730.5 | +4.5 | +0.3% | 982,800 |
| 2024/09/17 | 1,708 | 1,729 | 1,701.5 | 1,726 | +26.5 | +1.6% | 1,185,200 |
| 2024/09/13 | 1,693 | 1,701 | 1,688.5 | 1,699.5 | -3.5 | -0.2% | 1,224,100 |
| 2024/09/12 | 1,700 | 1,717.5 | 1,691 | 1,703 | +18 | +1.1% | 933,600 |
| 2024/09/11 | 1,712 | 1,712 | 1,675 | 1,685 | -28 | -1.6% | 1,585,800 |
| 2024/09/10 | 1,720.5 | 1,725 | 1,712.5 | 1,713 | -8.5 | -0.5% | 922,100 |
| 2024/09/09 | 1,695 | 1,722 | 1,694.5 | 1,721.5 | +6.5 | +0.4% | 1,307,800 |
1～
50
件表示中 / 3585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 | 175,800円 | +5.9% | +125.1% | 5.12% | 63.12倍 | 0.83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 | 445,400円 | +6.9% | +15.6% | 2.11% | 19.01倍 | 3.08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 | 317,700円 | +4.6% | +4.2% | 2.52% | 15.79倍 | 1.12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 | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61倍 | 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 |
| ニッパツ | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
市場注目の銘柄
チャート関連のコラム
