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 |
---|---|---|---|---|---|---|---|
2022/03/10 | 2,251 | 2,270 | 2,223 | 2,258 | +94 | +4.3% | 1,836,400 |
2022/03/09 | 2,162 | 2,207 | 2,126 | 2,164 | -6 | -0.3% | 1,683,100 |
2022/03/08 | 2,162 | 2,231 | 2,150 | 2,170 | -32 | -1.5% | 1,332,900 |
2022/03/07 | 2,230 | 2,241 | 2,141 | 2,202 | -109 | -4.7% | 1,888,300 |
2022/03/04 | 2,351 | 2,359 | 2,285 | 2,311 | -79 | -3.3% | 1,153,600 |
2022/03/03 | 2,450 | 2,459 | 2,384 | 2,390 | -1 | ±0% | 1,097,600 |
2022/03/02 | 2,522 | 2,534 | 2,390 | 2,391 | -196 | -7.6% | 1,384,200 |
2022/03/01 | 2,618 | 2,632 | 2,587 | 2,587 | +32 | +1.3% | 687,000 |
2022/02/28 | 2,569 | 2,576 | 2,525 | 2,555 | -9 | -0.4% | 1,216,400 |
2022/02/25 | 2,524 | 2,579 | 2,507 | 2,564 | +32 | +1.3% | 1,003,300 |
2022/02/24 | 2,523 | 2,571 | 2,500 | 2,532 | -28 | -1.1% | 807,600 |
2022/02/22 | 2,555 | 2,569 | 2,522 | 2,560 | -40 | -1.5% | 674,300 |
2022/02/21 | 2,552 | 2,615 | 2,537 | 2,600 | -7 | -0.3% | 488,900 |
2022/02/18 | 2,544 | 2,612 | 2,544 | 2,607 | +31 | +1.2% | 859,100 |
2022/02/17 | 2,560 | 2,596 | 2,546 | 2,576 | +17 | +0.7% | 753,700 |
2022/02/16 | 2,568 | 2,572 | 2,532 | 2,559 | +41 | +1.6% | 634,100 |
2022/02/15 | 2,563 | 2,567 | 2,502 | 2,518 | -45 | -1.8% | 774,400 |
2022/02/14 | 2,578 | 2,589 | 2,538 | 2,563 | -65 | -2.5% | 803,000 |
2022/02/10 | 2,596 | 2,639 | 2,593 | 2,628 | +66 | +2.6% | 942,900 |
2022/02/09 | 2,562 | 2,578 | 2,523 | 2,562 | +44 | +1.7% | 694,300 |
2022/02/08 | 2,533 | 2,575 | 2,513 | 2,518 | +2 | +0.1% | 578,600 |
2022/02/07 | 2,519 | 2,534 | 2,493 | 2,516 | -35 | -1.4% | 552,100 |
2022/02/04 | 2,548 | 2,568 | 2,516 | 2,551 | -13 | -0.5% | 814,300 |
2022/02/03 | 2,547 | 2,580 | 2,497 | 2,564 | +3 | +0.1% | 1,322,200 |
2022/02/02 | 2,500 | 2,602 | 2,494 | 2,561 | +23 | +0.9% | 1,518,400 |
2022/02/01 | 2,638 | 2,686 | 2,530 | 2,538 | -71 | -2.7% | 1,997,900 |
2022/01/31 | 2,563 | 2,634 | 2,531 | 2,609 | +61 | +2.4% | 1,303,700 |
2022/01/28 | 2,548 | 2,581 | 2,499 | 2,548 | +50 | +2% | 964,700 |
2022/01/27 | 2,595 | 2,610 | 2,478 | 2,498 | -73 | -2.8% | 1,064,200 |
2022/01/26 | 2,582 | 2,595 | 2,538 | 2,571 | -6 | -0.2% | 528,500 |
2022/01/25 | 2,656 | 2,663 | 2,536 | 2,577 | -101 | -3.8% | 931,900 |
2022/01/24 | 2,620 | 2,688 | 2,614 | 2,678 | +13 | +0.5% | 698,700 |
2022/01/21 | 2,634 | 2,673 | 2,578 | 2,665 | -19 | -0.7% | 892,100 |
2022/01/20 | 2,668 | 2,721 | 2,646 | 2,684 | +36 | +1.4% | 1,188,700 |
2022/01/19 | 2,760 | 2,789 | 2,647 | 2,648 | -171 | -6.1% | 1,534,900 |
2022/01/18 | 2,885 | 2,893 | 2,811 | 2,819 | -31 | -1.1% | 553,900 |
2022/01/17 | 2,871 | 2,888 | 2,825 | 2,850 | -11 | -0.4% | 648,900 |
2022/01/14 | 2,931 | 2,939 | 2,820 | 2,861 | -111 | -3.7% | 1,131,700 |
2022/01/13 | 3,010 | 3,025 | 2,968 | 2,972 | -38 | -1.3% | 702,000 |
2022/01/12 | 2,970 | 3,010 | 2,957 | 3,010 | +78 | +2.7% | 843,300 |
2022/01/11 | 2,948 | 2,957 | 2,887 | 2,932 | -51 | -1.7% | 962,000 |
2022/01/07 | 3,020 | 3,035 | 2,958 | 2,983 | -22 | -0.7% | 808,800 |
2022/01/06 | 3,065 | 3,070 | 2,997 | 3,005 | -75 | -2.4% | 517,400 |
2022/01/05 | 3,130 | 3,135 | 3,055 | 3,080 | ±0 | ±0% | 789,800 |
2022/01/04 | 3,135 | 3,135 | 3,075 | 3,080 | +15 | +0.5% | 735,900 |
2021/12/30 | 3,080 | 3,105 | 3,050 | 3,065 | -30 | -1% | 456,700 |
2021/12/29 | 3,150 | 3,170 | 3,085 | 3,095 | -55 | -1.7% | 663,200 |
2021/12/28 | 3,100 | 3,160 | 3,100 | 3,150 | +80 | +2.6% | 650,500 |
2021/12/27 | 3,100 | 3,100 | 3,040 | 3,070 | -15 | -0.5% | 351,700 |
2021/12/24 | 3,090 | 3,095 | 3,065 | 3,085 | +25 | +0.8% | 268,800 |
651~
700
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