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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,131 | 2,163 | 2,122 | 2,162 | +16 | +0.7% | 840,800 |
2023/01/24 | 2,118 | 2,148 | 2,113 | 2,146 | +58 | +2.8% | 718,300 |
2023/01/23 | 2,098 | 2,106 | 2,082 | 2,088 | +20 | +1% | 652,000 |
2023/01/20 | 2,042 | 2,072 | 2,038 | 2,068 | -4 | -0.2% | 986,800 |
2023/01/19 | 2,093 | 2,095 | 2,064 | 2,072 | -14 | -0.7% | 808,900 |
2023/01/18 | 2,061 | 2,097 | 2,046 | 2,086 | +16 | +0.8% | 1,187,800 |
2023/01/17 | 2,060 | 2,074 | 2,045 | 2,070 | +7 | +0.3% | 785,500 |
2023/01/16 | 2,046 | 2,071 | 2,037 | 2,063 | +14 | +0.7% | 870,000 |
2023/01/13 | 2,055 | 2,079 | 2,043 | 2,049 | -11 | -0.5% | 525,600 |
2023/01/12 | 2,070 | 2,074 | 2,051 | 2,060 | -5 | -0.2% | 428,400 |
2023/01/11 | 2,047 | 2,070 | 2,038 | 2,065 | +32 | +1.6% | 782,400 |
2023/01/10 | 2,021 | 2,068 | 2,016 | 2,033 | -34 | -1.6% | 1,315,800 |
2023/01/06 | 2,034 | 2,069 | 2,030 | 2,067 | +11 | +0.5% | 810,100 |
2023/01/05 | 2,004 | 2,059 | 2,002 | 2,056 | +42 | +2.1% | 1,138,000 |
2023/01/04 | 2,011 | 2,017 | 1,975 | 2,014 | +13 | +0.6% | 684,500 |
2022/12/30 | 2,008 | 2,022 | 2,000 | 2,001 | +9 | +0.5% | 596,500 |
2022/12/29 | 2,006 | 2,007 | 1,989 | 1,992 | -38 | -1.9% | 722,300 |
2022/12/28 | 2,010 | 2,042 | 2,007 | 2,030 | +18 | +0.9% | 749,700 |
2022/12/27 | 2,024 | 2,025 | 1,998 | 2,012 | +8 | +0.4% | 350,100 |
2022/12/26 | 2,031 | 2,031 | 1,994 | 2,004 | +4 | +0.2% | 580,000 |
2022/12/23 | 1,992 | 2,005 | 1,989 | 2,000 | -3 | -0.1% | 537,800 |
2022/12/22 | 2,000 | 2,008 | 1,986 | 2,003 | +6 | +0.3% | 951,300 |
2022/12/21 | 2,001 | 2,026 | 1,989 | 1,997 | -22 | -1.1% | 964,000 |
2022/12/20 | 2,020 | 2,033 | 1,993 | 2,019 | -15 | -0.7% | 1,106,300 |
2022/12/19 | 2,013 | 2,042 | 2,012 | 2,034 | +14 | +0.7% | 650,100 |
2022/12/16 | 2,010 | 2,045 | 1,996 | 2,020 | -22 | -1.1% | 1,525,800 |
2022/12/15 | 2,061 | 2,076 | 2,042 | 2,042 | -26 | -1.3% | 1,283,600 |
2022/12/14 | 2,050 | 2,082 | 2,049 | 2,068 | -27 | -1.3% | 1,402,300 |
2022/12/13 | 2,103 | 2,118 | 2,095 | 2,095 | +30 | +1.5% | 660,500 |
2022/12/12 | 2,098 | 2,098 | 2,062 | 2,065 | -34 | -1.6% | 1,015,100 |
2022/12/09 | 2,060 | 2,106 | 2,059 | 2,099 | +8 | +0.4% | 791,100 |
2022/12/08 | 2,064 | 2,094 | 2,045 | 2,091 | +30 | +1.5% | 1,139,000 |
2022/12/07 | 2,053 | 2,085 | 2,051 | 2,061 | -16 | -0.8% | 1,277,800 |
2022/12/06 | 2,098 | 2,111 | 2,077 | 2,077 | -40 | -1.9% | 918,700 |
2022/12/05 | 2,096 | 2,138 | 2,091 | 2,117 | +7 | +0.3% | 933,600 |
2022/12/02 | 2,097 | 2,115 | 2,075 | 2,110 | +8 | +0.4% | 1,131,200 |
2022/12/01 | 2,124 | 2,135 | 2,099 | 2,102 | -7 | -0.3% | 1,031,600 |
2022/11/30 | 2,077 | 2,127 | 2,064 | 2,109 | +27 | +1.3% | 3,904,100 |
2022/11/29 | 2,088 | 2,093 | 2,071 | 2,082 | -39 | -1.8% | 1,332,300 |
2022/11/28 | 2,157 | 2,157 | 2,102 | 2,121 | -24 | -1.1% | 1,073,800 |
2022/11/25 | 2,155 | 2,167 | 2,144 | 2,145 | -20 | -0.9% | 858,300 |
2022/11/24 | 2,182 | 2,186 | 2,149 | 2,165 | +30 | +1.4% | 1,071,000 |
2022/11/22 | 2,135 | 2,157 | 2,122 | 2,135 | +17 | +0.8% | 1,155,200 |
2022/11/21 | 2,190 | 2,190 | 2,113 | 2,118 | -48 | -2.2% | 1,437,000 |
2022/11/18 | 2,125 | 2,167 | 2,125 | 2,166 | +18 | +0.8% | 1,153,800 |
2022/11/17 | 2,143 | 2,154 | 2,125 | 2,148 | +15 | +0.7% | 1,063,500 |
2022/11/16 | 2,137 | 2,144 | 2,101 | 2,133 | -11 | -0.5% | 1,192,300 |
2022/11/15 | 2,147 | 2,150 | 2,121 | 2,144 | +1 | ±0% | 1,270,000 |
2022/11/14 | 2,099 | 2,172 | 2,089 | 2,143 | +43 | +2% | 1,869,800 |
2022/11/11 | 2,047 | 2,102 | 2,043 | 2,100 | +119 | +6% | 2,282,400 |
451~
500
件表示中 / 3586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 | 176,900円 | +5.9% | +125.1% | 5.09% | 63.52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 | 454,400円 | +6.9% | +15.6% | 2.07% | 19.39倍 | 3.14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 | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 |
ニッパツ | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94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 |
SUMCO | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69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 |
市場注目の銘柄
チャート関連のコラム