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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 3,080 | 3,100 | 3,060 | 3,065 | -50 | -1.6% | 445,800 |
2021/08/18 | 3,100 | 3,130 | 3,090 | 3,115 | -30 | -1% | 489,400 |
2021/08/17 | 3,200 | 3,200 | 3,140 | 3,145 | -15 | -0.5% | 382,600 |
2021/08/16 | 3,195 | 3,200 | 3,130 | 3,160 | -75 | -2.3% | 683,200 |
2021/08/13 | 3,235 | 3,285 | 3,225 | 3,235 | -25 | -0.8% | 481,300 |
2021/08/12 | 3,280 | 3,290 | 3,245 | 3,260 | +10 | +0.3% | 886,800 |
2021/08/11 | 3,190 | 3,250 | 3,180 | 3,250 | +130 | +4.2% | 899,800 |
2021/08/10 | 3,195 | 3,195 | 3,120 | 3,120 | -85 | -2.7% | 846,300 |
2021/08/06 | 3,180 | 3,215 | 3,170 | 3,205 | +15 | +0.5% | 798,000 |
2021/08/05 | 3,170 | 3,190 | 3,125 | 3,190 | +30 | +0.9% | 810,500 |
2021/08/04 | 3,150 | 3,165 | 3,120 | 3,160 | +20 | +0.6% | 995,500 |
2021/08/03 | 3,070 | 3,145 | 3,065 | 3,140 | +50 | +1.6% | 1,069,700 |
2021/08/02 | 3,050 | 3,135 | 3,040 | 3,090 | +116 | +3.9% | 1,420,700 |
2021/07/30 | 2,903 | 3,030 | 2,869 | 2,974 | +59 | +2% | 1,900,000 |
2021/07/29 | 2,923 | 2,931 | 2,897 | 2,915 | +29 | +1% | 475,900 |
2021/07/28 | 2,913 | 2,946 | 2,881 | 2,886 | -84 | -2.8% | 787,100 |
2021/07/27 | 2,975 | 2,988 | 2,964 | 2,970 | +7 | +0.2% | 406,300 |
2021/07/26 | 2,984 | 2,988 | 2,943 | 2,963 | +29 | +1% | 684,900 |
2021/07/21 | 2,941 | 2,967 | 2,923 | 2,934 | +74 | +2.6% | 701,800 |
2021/07/20 | 2,918 | 2,919 | 2,860 | 2,860 | -88 | -3% | 768,700 |
2021/07/19 | 2,942 | 2,965 | 2,924 | 2,948 | -31 | -1% | 418,400 |
2021/07/16 | 2,970 | 3,010 | 2,963 | 2,979 | +33 | +1.1% | 814,900 |
2021/07/15 | 3,020 | 3,020 | 2,934 | 2,946 | -94 | -3.1% | 651,600 |
2021/07/14 | 3,005 | 3,040 | 2,988 | 3,040 | +10 | +0.3% | 782,100 |
2021/07/13 | 2,960 | 3,030 | 2,955 | 3,030 | +76 | +2.6% | 1,105,700 |
2021/07/12 | 2,895 | 2,958 | 2,879 | 2,954 | +136 | +4.8% | 1,019,000 |
2021/07/09 | 2,783 | 2,827 | 2,747 | 2,818 | -15 | -0.5% | 1,137,800 |
2021/07/08 | 2,816 | 2,850 | 2,807 | 2,833 | -11 | -0.4% | 1,014,200 |
2021/07/07 | 2,852 | 2,866 | 2,831 | 2,844 | -45 | -1.6% | 829,300 |
2021/07/06 | 2,880 | 2,897 | 2,853 | 2,889 | +4 | +0.1% | 369,200 |
2021/07/05 | 2,870 | 2,903 | 2,870 | 2,885 | -14 | -0.5% | 328,700 |
2021/07/02 | 2,851 | 2,900 | 2,842 | 2,899 | +21 | +0.7% | 515,200 |
2021/07/01 | 2,891 | 2,919 | 2,863 | 2,878 | +5 | +0.2% | 645,500 |
2021/06/30 | 2,873 | 2,905 | 2,862 | 2,873 | +4 | +0.1% | 623,700 |
2021/06/29 | 2,875 | 2,888 | 2,861 | 2,869 | -40 | -1.4% | 743,900 |
2021/06/28 | 2,930 | 2,936 | 2,888 | 2,909 | -11 | -0.4% | 584,200 |
2021/06/25 | 2,961 | 2,990 | 2,909 | 2,920 | +9 | +0.3% | 685,700 |
2021/06/24 | 2,921 | 2,922 | 2,878 | 2,911 | -27 | -0.9% | 594,300 |
2021/06/23 | 2,977 | 2,979 | 2,936 | 2,938 | -82 | -2.7% | 712,300 |
2021/06/22 | 2,975 | 3,025 | 2,968 | 3,020 | +136 | +4.7% | 941,600 |
2021/06/21 | 2,875 | 2,903 | 2,851 | 2,884 | -63 | -2.1% | 894,000 |
2021/06/18 | 2,981 | 3,015 | 2,930 | 2,947 | -19 | -0.6% | 1,377,200 |
2021/06/17 | 2,975 | 2,987 | 2,948 | 2,966 | +8 | +0.3% | 594,800 |
2021/06/16 | 2,930 | 2,978 | 2,930 | 2,958 | +33 | +1.1% | 592,300 |
2021/06/15 | 2,921 | 2,952 | 2,901 | 2,925 | +7 | +0.2% | 553,600 |
2021/06/14 | 2,910 | 2,932 | 2,882 | 2,918 | +49 | +1.7% | 560,000 |
2021/06/11 | 2,889 | 2,894 | 2,853 | 2,869 | -20 | -0.7% | 591,700 |
2021/06/10 | 2,863 | 2,904 | 2,853 | 2,889 | -2 | -0.1% | 541,800 |
2021/06/09 | 2,887 | 2,925 | 2,853 | 2,891 | +9 | +0.3% | 406,600 |
2021/06/08 | 2,884 | 2,905 | 2,859 | 2,882 | -2 | -0.1% | 445,000 |
801~
850
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