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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 3,090 | 3,095 | 3,065 | 3,085 | +25 | +0.8% | 268,800 |
| 2021/12/23 | 3,015 | 3,065 | 3,010 | 3,060 | +50 | +1.7% | 321,600 |
| 2021/12/22 | 3,030 | 3,045 | 2,997 | 3,010 | +5 | +0.2% | 435,200 |
| 2021/12/21 | 3,050 | 3,055 | 3,000 | 3,005 | +33 | +1.1% | 507,600 |
| 2021/12/20 | 2,997 | 3,020 | 2,962 | 2,972 | -58 | -1.9% | 705,200 |
| 2021/12/17 | 3,155 | 3,155 | 3,025 | 3,030 | -130 | -4.1% | 1,346,900 |
| 2021/12/16 | 3,185 | 3,185 | 3,120 | 3,160 | +15 | +0.5% | 749,000 |
| 2021/12/15 | 3,095 | 3,145 | 3,085 | 3,145 | +30 | +1% | 727,500 |
| 2021/12/14 | 3,100 | 3,125 | 3,065 | 3,115 | +30 | +1% | 761,200 |
| 2021/12/13 | 3,075 | 3,090 | 3,065 | 3,085 | +15 | +0.5% | 617,200 |
| 2021/12/10 | 3,080 | 3,110 | 3,055 | 3,070 | +30 | +1% | 966,100 |
| 2021/12/09 | 3,090 | 3,090 | 3,020 | 3,040 | -25 | -0.8% | 1,528,500 |
| 2021/12/08 | 3,105 | 3,105 | 3,020 | 3,065 | -25 | -0.8% | 1,105,400 |
| 2021/12/07 | 2,978 | 3,095 | 2,972 | 3,090 | +154 | +5.2% | 1,231,200 |
| 2021/12/06 | 2,911 | 2,949 | 2,907 | 2,936 | +34 | +1.2% | 697,000 |
| 2021/12/03 | 2,823 | 2,904 | 2,798 | 2,902 | +103 | +3.7% | 716,200 |
| 2021/12/02 | 2,791 | 2,837 | 2,783 | 2,799 | -42 | -1.5% | 888,400 |
| 2021/12/01 | 2,809 | 2,858 | 2,803 | 2,841 | +52 | +1.9% | 1,115,200 |
| 2021/11/30 | 2,809 | 2,851 | 2,789 | 2,789 | +20 | +0.7% | 2,603,600 |
| 2021/11/29 | 2,776 | 2,807 | 2,748 | 2,769 | -67 | -2.4% | 1,121,900 |
| 2021/11/26 | 2,930 | 2,935 | 2,833 | 2,836 | -106 | -3.6% | 921,000 |
| 2021/11/25 | 2,935 | 2,953 | 2,924 | 2,942 | +14 | +0.5% | 355,700 |
| 2021/11/24 | 3,000 | 3,020 | 2,916 | 2,928 | -117 | -3.8% | 886,200 |
| 2021/11/22 | 3,015 | 3,065 | 2,989 | 3,045 | +30 | +1% | 619,400 |
| 2021/11/19 | 3,060 | 3,065 | 3,005 | 3,015 | -20 | -0.7% | 537,500 |
| 2021/11/18 | 3,040 | 3,080 | 3,030 | 3,035 | ±0 | ±0% | 662,200 |
| 2021/11/17 | 3,025 | 3,045 | 2,994 | 3,035 | +10 | +0.3% | 528,800 |
| 2021/11/16 | 3,025 | 3,055 | 3,010 | 3,025 | -5 | -0.2% | 416,800 |
| 2021/11/15 | 3,025 | 3,050 | 3,015 | 3,030 | +25 | +0.8% | 788,500 |
| 2021/11/12 | 2,936 | 3,005 | 2,917 | 3,005 | +98 | +3.4% | 655,000 |
| 2021/11/11 | 2,929 | 2,944 | 2,886 | 2,907 | -18 | -0.6% | 827,900 |
| 2021/11/10 | 2,950 | 2,967 | 2,917 | 2,925 | -46 | -1.5% | 655,600 |
| 2021/11/09 | 2,973 | 2,994 | 2,956 | 2,971 | +12 | +0.4% | 934,700 |
| 2021/11/08 | 2,966 | 2,973 | 2,937 | 2,959 | +35 | +1.2% | 857,200 |
| 2021/11/05 | 2,970 | 2,972 | 2,900 | 2,924 | -29 | -1% | 761,900 |
| 2021/11/04 | 2,927 | 2,971 | 2,850 | 2,953 | +61 | +2.1% | 1,396,300 |
| 2021/11/02 | 2,885 | 2,909 | 2,831 | 2,892 | -43 | -1.5% | 1,889,900 |
| 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 |
901～
950
件表示中 / 3773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 | 191,900円 | +2.4% | +4.2% | 4.69% | 68.95倍 | 0.89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 | 477,400円 | -1.3% | -1.6% | 2.60% | 17.48倍 | 3.15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 |
| 洋缶ＨＤ | 358,900円 | +4.1% | +27.8% | 3.18% | 11.94倍 | 0.82倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| リンナイ | 366,600円 | +2.1% | +6.3% | 2.73% | 15.48倍 | 1.26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 |
| ＳＵＭＣＯ | 124,600円 | +3.4% | -93.3% | 1.69% | - | 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
