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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,017 | 2,022 | 1,980 | 1,981 | -27 | -1.3% | 1,237,400 |
2022/11/09 | 1,991 | 2,015 | 1,981 | 2,008 | +40 | +2% | 1,535,400 |
2022/11/08 | 1,960 | 1,973 | 1,946 | 1,968 | +25 | +1.3% | 1,093,200 |
2022/11/07 | 1,942 | 1,974 | 1,932 | 1,943 | +39 | +2% | 1,576,100 |
2022/11/04 | 1,926 | 1,926 | 1,881 | 1,904 | -73 | -3.7% | 3,210,700 |
2022/11/02 | 2,000 | 2,014 | 1,974 | 1,977 | -30 | -1.5% | 3,009,200 |
2022/11/01 | 2,061 | 2,065 | 2,001 | 2,007 | -244 | -10.8% | 5,416,500 |
2022/10/31 | 2,261 | 2,261 | 2,222 | 2,251 | +29 | +1.3% | 1,424,500 |
2022/10/28 | 2,205 | 2,238 | 2,192 | 2,222 | -11 | -0.5% | 3,063,700 |
2022/10/27 | 2,227 | 2,238 | 2,213 | 2,233 | -8 | -0.4% | 848,700 |
2022/10/26 | 2,220 | 2,260 | 2,215 | 2,241 | +55 | +2.5% | 1,283,100 |
2022/10/25 | 2,170 | 2,201 | 2,162 | 2,186 | +29 | +1.3% | 1,406,400 |
2022/10/24 | 2,182 | 2,192 | 2,144 | 2,157 | -2 | -0.1% | 1,089,900 |
2022/10/21 | 2,150 | 2,172 | 2,139 | 2,159 | -7 | -0.3% | 1,128,600 |
2022/10/20 | 2,168 | 2,187 | 2,154 | 2,166 | -47 | -2.1% | 964,300 |
2022/10/19 | 2,180 | 2,222 | 2,180 | 2,213 | +16 | +0.7% | 641,900 |
2022/10/18 | 2,215 | 2,215 | 2,174 | 2,197 | +19 | +0.9% | 748,600 |
2022/10/17 | 2,178 | 2,200 | 2,162 | 2,178 | -32 | -1.4% | 670,100 |
2022/10/14 | 2,210 | 2,225 | 2,177 | 2,210 | +50 | +2.3% | 852,500 |
2022/10/13 | 2,178 | 2,190 | 2,156 | 2,160 | -37 | -1.7% | 764,200 |
2022/10/12 | 2,207 | 2,218 | 2,188 | 2,197 | -22 | -1% | 679,700 |
2022/10/11 | 2,201 | 2,231 | 2,189 | 2,219 | -13 | -0.6% | 1,121,700 |
2022/10/07 | 2,219 | 2,256 | 2,211 | 2,232 | -37 | -1.6% | 908,900 |
2022/10/06 | 2,272 | 2,300 | 2,269 | 2,269 | -10 | -0.4% | 952,500 |
2022/10/05 | 2,281 | 2,301 | 2,261 | 2,279 | +11 | +0.5% | 1,189,700 |
2022/10/04 | 2,248 | 2,280 | 2,232 | 2,268 | +86 | +3.9% | 1,250,000 |
2022/10/03 | 2,146 | 2,196 | 2,123 | 2,182 | +63 | +3% | 1,979,000 |
2022/09/30 | 2,127 | 2,153 | 2,106 | 2,119 | -26 | -1.2% | 1,433,700 |
2022/09/29 | 2,125 | 2,155 | 2,112 | 2,145 | -4 | -0.2% | 3,924,300 |
2022/09/28 | 2,160 | 2,180 | 2,119 | 2,149 | -1 | ±0% | 1,384,400 |
2022/09/27 | 2,171 | 2,198 | 2,150 | 2,150 | -15 | -0.7% | 1,395,700 |
2022/09/26 | 2,207 | 2,207 | 2,152 | 2,165 | -60 | -2.7% | 1,674,800 |
2022/09/22 | 2,227 | 2,237 | 2,203 | 2,225 | -23 | -1% | 1,209,300 |
2022/09/21 | 2,279 | 2,284 | 2,240 | 2,248 | -81 | -3.5% | 1,879,100 |
2022/09/20 | 2,318 | 2,336 | 2,302 | 2,329 | +22 | +1% | 992,500 |
2022/09/16 | 2,299 | 2,324 | 2,294 | 2,307 | +9 | +0.4% | 1,185,000 |
2022/09/15 | 2,320 | 2,321 | 2,288 | 2,298 | -7 | -0.3% | 718,100 |
2022/09/14 | 2,290 | 2,325 | 2,272 | 2,305 | -80 | -3.4% | 1,361,300 |
2022/09/13 | 2,389 | 2,398 | 2,369 | 2,385 | +5 | +0.2% | 664,500 |
2022/09/12 | 2,403 | 2,420 | 2,361 | 2,380 | -5 | -0.2% | 881,800 |
2022/09/09 | 2,353 | 2,387 | 2,350 | 2,385 | +7 | +0.3% | 1,048,900 |
2022/09/08 | 2,317 | 2,379 | 2,314 | 2,378 | +82 | +3.6% | 1,113,200 |
2022/09/07 | 2,318 | 2,324 | 2,287 | 2,296 | -43 | -1.8% | 990,500 |
2022/09/06 | 2,378 | 2,383 | 2,331 | 2,339 | -38 | -1.6% | 768,400 |
2022/09/05 | 2,374 | 2,391 | 2,346 | 2,377 | +4 | +0.2% | 695,800 |
2022/09/02 | 2,393 | 2,399 | 2,362 | 2,373 | -32 | -1.3% | 1,162,000 |
2022/09/01 | 2,390 | 2,436 | 2,374 | 2,405 | -34 | -1.4% | 1,155,200 |
2022/08/31 | 2,414 | 2,442 | 2,407 | 2,439 | -27 | -1.1% | 1,830,700 |
2022/08/30 | 2,463 | 2,480 | 2,454 | 2,466 | -4 | -0.2% | 648,400 |
2022/08/29 | 2,479 | 2,488 | 2,447 | 2,470 | -93 | -3.6% | 1,085,500 |
501~
550
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