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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 2,882 | 2,899 | 2,857 | 2,884 | +10 | +0.3% | 606,600 |
2021/06/04 | 2,890 | 2,906 | 2,863 | 2,874 | -13 | -0.5% | 674,100 |
2021/06/03 | 2,904 | 2,913 | 2,867 | 2,887 | -28 | -1% | 696,800 |
2021/06/02 | 2,860 | 2,950 | 2,860 | 2,915 | +18 | +0.6% | 866,200 |
2021/06/01 | 2,900 | 2,901 | 2,855 | 2,897 | +20 | +0.7% | 645,100 |
2021/05/31 | 2,977 | 2,989 | 2,867 | 2,877 | -110 | -3.7% | 754,200 |
2021/05/28 | 2,943 | 3,015 | 2,934 | 2,987 | +94 | +3.2% | 1,097,900 |
2021/05/27 | 3,020 | 3,035 | 2,893 | 2,893 | -112 | -3.7% | 2,509,700 |
2021/05/26 | 3,020 | 3,040 | 2,976 | 3,005 | -25 | -0.8% | 849,700 |
2021/05/25 | 3,080 | 3,095 | 3,025 | 3,030 | -25 | -0.8% | 596,800 |
2021/05/24 | 3,030 | 3,075 | 3,025 | 3,055 | +45 | +1.5% | 779,600 |
2021/05/21 | 3,060 | 3,085 | 2,980 | 3,010 | -75 | -2.4% | 888,200 |
2021/05/20 | 3,040 | 3,100 | 3,040 | 3,085 | +55 | +1.8% | 840,500 |
2021/05/19 | 3,005 | 3,065 | 3,005 | 3,030 | -40 | -1.3% | 679,800 |
801~
850
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