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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,000 | 3,010 | 2,917 | 2,935 | +11 | +0.4% | 2,734,700 |
| 2021/10/29 | 3,075 | 3,090 | 2,795 | 2,924 | -181 | -5.8% | 4,656,800 |
| 2021/10/28 | 3,060 | 3,150 | 3,060 | 3,105 | +25 | +0.8% | 4,787,100 |
| 2021/10/27 | 3,115 | 3,160 | 3,060 | 3,080 | -20 | -0.6% | 1,091,900 |
| 2021/10/26 | 3,125 | 3,165 | 3,095 | 3,100 | +40 | +1.3% | 1,193,800 |
| 2021/10/25 | 3,055 | 3,115 | 3,050 | 3,060 | +5 | +0.2% | 997,600 |
| 2021/10/22 | 3,060 | 3,115 | 3,055 | 3,055 | -25 | -0.8% | 1,181,100 |
| 2021/10/21 | 3,150 | 3,185 | 3,080 | 3,080 | -35 | -1.1% | 1,163,600 |
| 2021/10/20 | 3,115 | 3,165 | 3,115 | 3,115 | ±0 | ±0% | 1,273,600 |
| 2021/10/19 | 3,090 | 3,135 | 3,070 | 3,115 | +40 | +1.3% | 957,900 |
| 2021/10/18 | 3,085 | 3,110 | 3,045 | 3,075 | -10 | -0.3% | 802,900 |
| 2021/10/15 | 3,025 | 3,095 | 3,020 | 3,085 | +105 | +3.5% | 1,039,300 |
| 2021/10/14 | 2,943 | 3,005 | 2,943 | 2,980 | +9 | +0.3% | 1,150,500 |
| 2021/10/13 | 2,920 | 2,993 | 2,918 | 2,971 | +47 | +1.6% | 875,600 |
| 2021/10/12 | 2,986 | 2,986 | 2,924 | 2,924 | -54 | -1.8% | 833,900 |
| 2021/10/11 | 2,922 | 2,978 | 2,887 | 2,978 | +73 | +2.5% | 1,032,300 |
| 2021/10/08 | 2,990 | 2,990 | 2,898 | 2,905 | -35 | -1.2% | 1,449,400 |
| 2021/10/07 | 2,897 | 2,956 | 2,883 | 2,940 | +32 | +1.1% | 1,050,000 |
| 2021/10/06 | 3,005 | 3,040 | 2,905 | 2,908 | -80 | -2.7% | 1,343,400 |
| 2021/10/05 | 2,983 | 3,030 | 2,945 | 2,988 | -22 | -0.7% | 1,190,500 |
| 2021/10/04 | 3,130 | 3,135 | 2,990 | 3,010 | -65 | -2.1% | 1,273,400 |
| 2021/10/01 | 3,200 | 3,225 | 3,070 | 3,075 | -180 | -5.5% | 1,584,100 |
| 2021/09/30 | 3,240 | 3,260 | 3,210 | 3,255 | +25 | +0.8% | 1,251,400 |
| 2021/09/29 | 3,225 | 3,235 | 3,175 | 3,230 | -60 | -1.8% | 1,338,400 |
| 2021/09/28 | 3,245 | 3,295 | 3,230 | 3,290 | +35 | +1.1% | 918,100 |
| 2021/09/27 | 3,250 | 3,270 | 3,215 | 3,255 | -5 | -0.2% | 1,064,000 |
| 2021/09/24 | 3,200 | 3,265 | 3,190 | 3,260 | +130 | +4.2% | 1,396,100 |
| 2021/09/22 | 3,160 | 3,170 | 3,115 | 3,130 | -20 | -0.6% | 1,122,300 |
| 2021/09/21 | 3,145 | 3,180 | 3,080 | 3,150 | -75 | -2.3% | 1,829,100 |
| 2021/09/17 | 3,305 | 3,305 | 3,200 | 3,225 | -65 | -2% | 1,711,500 |
| 2021/09/16 | 3,315 | 3,345 | 3,275 | 3,290 | +10 | +0.3% | 1,434,200 |
| 2021/09/15 | 3,335 | 3,355 | 3,260 | 3,280 | -85 | -2.5% | 691,600 |
| 2021/09/14 | 3,345 | 3,365 | 3,300 | 3,365 | +10 | +0.3% | 834,300 |
| 2021/09/13 | 3,330 | 3,360 | 3,285 | 3,355 | +15 | +0.4% | 695,800 |
| 2021/09/10 | 3,290 | 3,340 | 3,290 | 3,340 | +45 | +1.4% | 842,800 |
| 2021/09/09 | 3,345 | 3,365 | 3,265 | 3,295 | -55 | -1.6% | 1,062,000 |
| 2021/09/08 | 3,330 | 3,350 | 3,310 | 3,350 | +20 | +0.6% | 848,200 |
| 2021/09/07 | 3,320 | 3,335 | 3,285 | 3,330 | +30 | +0.9% | 1,023,800 |
| 2021/09/06 | 3,280 | 3,320 | 3,270 | 3,300 | +40 | +1.2% | 901,500 |
| 2021/09/03 | 3,225 | 3,280 | 3,215 | 3,260 | +10 | +0.3% | 690,200 |
| 2021/09/02 | 3,200 | 3,250 | 3,190 | 3,250 | +95 | +3% | 766,200 |
| 2021/09/01 | 3,175 | 3,175 | 3,135 | 3,155 | -50 | -1.6% | 705,400 |
| 2021/08/31 | 3,150 | 3,225 | 3,140 | 3,205 | +60 | +1.9% | 1,243,000 |
| 2021/08/30 | 3,120 | 3,150 | 3,095 | 3,145 | +60 | +1.9% | 571,200 |
| 2021/08/27 | 3,090 | 3,105 | 3,050 | 3,085 | +5 | +0.2% | 495,100 |
| 2021/08/26 | 3,100 | 3,100 | 3,055 | 3,080 | -50 | -1.6% | 492,100 |
| 2021/08/25 | 3,125 | 3,140 | 3,095 | 3,130 | -25 | -0.8% | 357,800 |
| 2021/08/24 | 3,115 | 3,160 | 3,095 | 3,155 | +55 | +1.8% | 858,700 |
| 2021/08/23 | 3,060 | 3,100 | 3,050 | 3,100 | +100 | +3.3% | 650,700 |
| 2021/08/20 | 3,035 | 3,065 | 2,991 | 3,000 | -65 | -2.1% | 777,500 |
751～
800
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
