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 |
---|---|---|---|---|---|---|---|
2022/08/05 | 2,487 | 2,532 | 2,473 | 2,522 | +16 | +0.6% | 718,100 |
2022/08/04 | 2,520 | 2,524 | 2,492 | 2,506 | +6 | +0.2% | 960,600 |
2022/08/03 | 2,448 | 2,509 | 2,444 | 2,500 | +37 | +1.5% | 1,172,500 |
2022/08/02 | 2,572 | 2,589 | 2,462 | 2,463 | -99 | -3.9% | 1,523,700 |
2022/08/01 | 2,502 | 2,606 | 2,502 | 2,562 | -176 | -6.4% | 2,297,300 |
2022/07/29 | 2,756 | 2,763 | 2,724 | 2,738 | +8 | +0.3% | 890,700 |
2022/07/28 | 2,739 | 2,740 | 2,689 | 2,730 | +16 | +0.6% | 873,000 |
2022/07/27 | 2,724 | 2,733 | 2,701 | 2,714 | -26 | -0.9% | 711,600 |
2022/07/26 | 2,757 | 2,759 | 2,732 | 2,740 | -26 | -0.9% | 600,900 |
2022/07/25 | 2,774 | 2,785 | 2,756 | 2,766 | -13 | -0.5% | 561,200 |
2022/07/22 | 2,758 | 2,787 | 2,756 | 2,779 | +6 | +0.2% | 578,100 |
2022/07/21 | 2,734 | 2,775 | 2,729 | 2,773 | +23 | +0.8% | 595,600 |
2022/07/20 | 2,705 | 2,753 | 2,701 | 2,750 | +96 | +3.6% | 856,000 |
2022/07/19 | 2,642 | 2,663 | 2,618 | 2,654 | +22 | +0.8% | 666,200 |
2022/07/15 | 2,634 | 2,649 | 2,586 | 2,632 | +23 | +0.9% | 726,100 |
2022/07/14 | 2,627 | 2,657 | 2,607 | 2,609 | -35 | -1.3% | 733,000 |
2022/07/13 | 2,664 | 2,665 | 2,633 | 2,644 | +25 | +1% | 645,000 |
2022/07/12 | 2,706 | 2,716 | 2,617 | 2,619 | -91 | -3.4% | 825,900 |
2022/07/11 | 2,728 | 2,758 | 2,694 | 2,710 | +14 | +0.5% | 917,200 |
2022/07/08 | 2,711 | 2,742 | 2,665 | 2,696 | +5 | +0.2% | 1,598,500 |
2022/07/07 | 2,681 | 2,691 | 2,638 | 2,691 | +49 | +1.9% | 1,085,900 |
2022/07/06 | 2,582 | 2,644 | 2,580 | 2,642 | +29 | +1.1% | 991,300 |
2022/07/05 | 2,595 | 2,622 | 2,542 | 2,613 | +29 | +1.1% | 1,056,300 |
2022/07/04 | 2,580 | 2,596 | 2,547 | 2,584 | +48 | +1.9% | 788,500 |
2022/07/01 | 2,586 | 2,607 | 2,523 | 2,536 | -4 | -0.2% | 1,486,400 |
2022/06/30 | 2,532 | 2,545 | 2,500 | 2,540 | -2 | -0.1% | 1,118,000 |
2022/06/29 | 2,571 | 2,575 | 2,540 | 2,542 | -54 | -2.1% | 1,632,500 |
2022/06/28 | 2,571 | 2,596 | 2,554 | 2,596 | +29 | +1.1% | 706,400 |
2022/06/27 | 2,567 | 2,588 | 2,549 | 2,567 | +50 | +2% | 876,400 |
2022/06/24 | 2,494 | 2,520 | 2,470 | 2,517 | +31 | +1.2% | 770,300 |
2022/06/23 | 2,456 | 2,503 | 2,456 | 2,486 | +31 | +1.3% | 814,000 |
2022/06/22 | 2,500 | 2,519 | 2,455 | 2,455 | -29 | -1.2% | 914,500 |
2022/06/21 | 2,471 | 2,499 | 2,446 | 2,484 | +19 | +0.8% | 758,100 |
2022/06/20 | 2,512 | 2,512 | 2,447 | 2,465 | +3 | +0.1% | 742,100 |
2022/06/17 | 2,462 | 2,484 | 2,434 | 2,462 | -70 | -2.8% | 1,601,900 |
2022/06/16 | 2,572 | 2,589 | 2,520 | 2,532 | -1 | ±0% | 1,118,800 |
2022/06/15 | 2,523 | 2,547 | 2,502 | 2,533 | -4 | -0.2% | 982,300 |
2022/06/14 | 2,481 | 2,548 | 2,475 | 2,537 | +6 | +0.2% | 1,097,900 |
2022/06/13 | 2,482 | 2,531 | 2,482 | 2,531 | -20 | -0.8% | 780,800 |
2022/06/10 | 2,538 | 2,568 | 2,529 | 2,551 | -12 | -0.5% | 1,066,800 |
2022/06/09 | 2,550 | 2,577 | 2,542 | 2,563 | -26 | -1% | 836,400 |
2022/06/08 | 2,539 | 2,593 | 2,539 | 2,589 | +98 | +3.9% | 1,149,200 |
2022/06/07 | 2,497 | 2,519 | 2,481 | 2,491 | +17 | +0.7% | 846,100 |
2022/06/06 | 2,453 | 2,479 | 2,437 | 2,474 | -13 | -0.5% | 843,500 |
2022/06/03 | 2,510 | 2,519 | 2,467 | 2,487 | +18 | +0.7% | 908,900 |
2022/06/02 | 2,512 | 2,515 | 2,451 | 2,469 | -42 | -1.7% | 1,015,700 |
2022/06/01 | 2,490 | 2,515 | 2,462 | 2,511 | +52 | +2.1% | 1,144,600 |
2022/05/31 | 2,543 | 2,543 | 2,450 | 2,459 | -91 | -3.6% | 5,206,500 |
2022/05/30 | 2,547 | 2,584 | 2,542 | 2,550 | +29 | +1.2% | 1,931,600 |
2022/05/27 | 2,548 | 2,563 | 2,512 | 2,521 | +28 | +1.1% | 1,056,700 |
551~
600
件表示中 / 3572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 | 179,800円 | +5.9% | +125.1% | 5.01% | 64.56倍 | 0.84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 | 417,200円 | +6.9% | +15.6% | 2.25% | 17.80倍 | 2.88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 |
SUMCO | 143,500円 | -3.7% | -32.5% | 2.09% | 16.73倍 | 0.85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 |
リンナイ | 331,200円 | +4.6% | +4.2% | 2.42% | 16.46倍 | 1.20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 | 180,200円 | +4.3% | +15.0% | 3.50% | 8.60倍 | 0.96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