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 |
---|---|---|---|---|---|---|---|
2022/05/26 | 2,491 | 2,525 | 2,478 | 2,493 | +22 | +0.9% | 1,192,700 |
2022/05/25 | 2,497 | 2,503 | 2,445 | 2,471 | -26 | -1% | 1,257,100 |
2022/05/24 | 2,508 | 2,519 | 2,487 | 2,497 | -24 | -1% | 1,017,700 |
2022/05/23 | 2,532 | 2,556 | 2,508 | 2,521 | +39 | +1.6% | 994,200 |
2022/05/20 | 2,488 | 2,496 | 2,437 | 2,482 | -6 | -0.2% | 1,289,300 |
2022/05/19 | 2,425 | 2,495 | 2,422 | 2,488 | -24 | -1% | 1,136,500 |
2022/05/18 | 2,531 | 2,541 | 2,488 | 2,512 | -10 | -0.4% | 1,260,400 |
2022/05/17 | 2,510 | 2,533 | 2,496 | 2,522 | +4 | +0.2% | 1,038,900 |
2022/05/16 | 2,585 | 2,588 | 2,495 | 2,518 | -40 | -1.6% | 1,172,400 |
2022/05/13 | 2,436 | 2,569 | 2,433 | 2,558 | +152 | +6.3% | 2,588,500 |
2022/05/12 | 2,392 | 2,424 | 2,360 | 2,406 | +2 | +0.1% | 1,160,200 |
2022/05/11 | 2,416 | 2,455 | 2,392 | 2,404 | -29 | -1.2% | 1,692,600 |
2022/05/10 | 2,303 | 2,444 | 2,280 | 2,433 | +97 | +4.2% | 2,174,500 |
2022/05/09 | 2,370 | 2,392 | 2,335 | 2,336 | -74 | -3.1% | 1,377,700 |
2022/05/06 | 2,370 | 2,414 | 2,342 | 2,410 | -10 | -0.4% | 1,947,300 |
2022/05/02 | 2,405 | 2,447 | 2,347 | 2,420 | +126 | +5.5% | 2,866,000 |
2022/04/28 | 2,242 | 2,295 | 2,229 | 2,294 | +60 | +2.7% | 1,569,300 |
2022/04/27 | 2,184 | 2,251 | 2,172 | 2,234 | -7 | -0.3% | 2,329,900 |
2022/04/26 | 2,214 | 2,252 | 2,213 | 2,241 | +35 | +1.6% | 1,145,100 |
2022/04/25 | 2,182 | 2,222 | 2,165 | 2,206 | -26 | -1.2% | 1,021,100 |
2022/04/22 | 2,247 | 2,266 | 2,216 | 2,232 | -48 | -2.1% | 1,392,400 |
2022/04/21 | 2,170 | 2,288 | 2,167 | 2,280 | +129 | +6% | 2,368,900 |
2022/04/20 | 2,123 | 2,154 | 2,108 | 2,151 | +78 | +3.8% | 1,696,500 |
2022/04/19 | 2,062 | 2,083 | 2,058 | 2,073 | +19 | +0.9% | 640,100 |
2022/04/18 | 2,055 | 2,069 | 2,033 | 2,054 | -23 | -1.1% | 621,200 |
2022/04/15 | 2,074 | 2,094 | 2,056 | 2,077 | -33 | -1.6% | 625,300 |
2022/04/14 | 2,109 | 2,120 | 2,098 | 2,110 | +15 | +0.7% | 540,300 |
2022/04/13 | 2,071 | 2,099 | 2,064 | 2,095 | +24 | +1.2% | 1,116,700 |
2022/04/12 | 2,105 | 2,122 | 2,061 | 2,071 | -32 | -1.5% | 954,200 |
2022/04/11 | 2,100 | 2,129 | 2,066 | 2,103 | -4 | -0.2% | 919,800 |
2022/04/08 | 2,153 | 2,157 | 2,093 | 2,107 | -18 | -0.8% | 1,526,900 |
2022/04/07 | 2,152 | 2,166 | 2,110 | 2,125 | -76 | -3.5% | 1,485,800 |
2022/04/06 | 2,247 | 2,247 | 2,189 | 2,201 | -72 | -3.2% | 1,551,700 |
2022/04/05 | 2,299 | 2,299 | 2,260 | 2,273 | -25 | -1.1% | 838,000 |
2022/04/04 | 2,287 | 2,303 | 2,271 | 2,298 | +30 | +1.3% | 681,300 |
2022/04/01 | 2,231 | 2,280 | 2,190 | 2,268 | -22 | -1% | 1,232,600 |
2022/03/31 | 2,303 | 2,308 | 2,277 | 2,290 | +1 | ±0% | 1,271,300 |
2022/03/30 | 2,353 | 2,358 | 2,266 | 2,289 | -64 | -2.7% | 1,633,500 |
2022/03/29 | 2,365 | 2,365 | 2,323 | 2,353 | +9 | +0.4% | 1,113,500 |
2022/03/28 | 2,384 | 2,388 | 2,331 | 2,344 | -53 | -2.2% | 1,014,200 |
2022/03/25 | 2,456 | 2,459 | 2,389 | 2,397 | -48 | -2% | 1,304,600 |
2022/03/24 | 2,394 | 2,449 | 2,356 | 2,445 | -14 | -0.6% | 1,202,900 |
2022/03/23 | 2,405 | 2,461 | 2,371 | 2,459 | +67 | +2.8% | 1,181,800 |
2022/03/22 | 2,442 | 2,454 | 2,380 | 2,392 | -69 | -2.8% | 1,530,300 |
2022/03/18 | 2,439 | 2,480 | 2,420 | 2,461 | +22 | +0.9% | 1,536,600 |
2022/03/17 | 2,403 | 2,450 | 2,369 | 2,439 | +103 | +4.4% | 1,366,300 |
2022/03/16 | 2,299 | 2,346 | 2,284 | 2,336 | +74 | +3.3% | 1,218,800 |
2022/03/15 | 2,191 | 2,273 | 2,187 | 2,262 | +55 | +2.5% | 885,700 |
2022/03/14 | 2,195 | 2,237 | 2,195 | 2,207 | +23 | +1.1% | 771,400 |
2022/03/11 | 2,197 | 2,222 | 2,165 | 2,184 | -74 | -3.3% | 1,078,800 |
601~
650
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