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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 3,210 | 3,280 | 3,205 | 3,210 | +5 | +0.2% | 686,900 |
2021/03/22 | 3,200 | 3,245 | 3,195 | 3,205 | -25 | -0.8% | 701,600 |
2021/03/19 | 3,210 | 3,250 | 3,170 | 3,230 | +15 | +0.5% | 1,592,600 |
2021/03/18 | 3,150 | 3,220 | 3,150 | 3,215 | +65 | +2.1% | 1,047,600 |
2021/03/17 | 3,130 | 3,155 | 3,120 | 3,150 | +15 | +0.5% | 769,200 |
2021/03/16 | 3,135 | 3,155 | 3,105 | 3,135 | -65 | -2% | 856,200 |
2021/03/15 | 3,200 | 3,210 | 3,175 | 3,200 | -25 | -0.8% | 738,900 |
2021/03/12 | 3,145 | 3,225 | 3,120 | 3,225 | +110 | +3.5% | 1,649,600 |
2021/03/11 | 3,085 | 3,115 | 3,075 | 3,115 | +30 | +1% | 1,239,900 |
2021/03/10 | 3,040 | 3,090 | 3,025 | 3,085 | +10 | +0.3% | 1,138,900 |
2021/03/09 | 2,999 | 3,075 | 2,982 | 3,075 | +85 | +2.8% | 1,624,500 |
2021/03/08 | 2,984 | 3,010 | 2,966 | 2,990 | +56 | +1.9% | 1,736,700 |
2021/03/05 | 2,830 | 2,939 | 2,800 | 2,934 | +46 | +1.6% | 1,483,000 |
2021/03/04 | 2,922 | 2,954 | 2,853 | 2,888 | -68 | -2.3% | 1,091,900 |
2021/03/03 | 2,924 | 2,962 | 2,886 | 2,956 | +21 | +0.7% | 993,700 |
2021/03/02 | 2,988 | 3,015 | 2,916 | 2,935 | -15 | -0.5% | 1,296,500 |
2021/03/01 | 2,990 | 3,025 | 2,922 | 2,950 | -37 | -1.2% | 1,661,700 |
2021/02/26 | 2,980 | 3,005 | 2,973 | 2,987 | -33 | -1.1% | 1,787,500 |
2021/02/25 | 2,998 | 3,020 | 2,988 | 3,020 | +63 | +2.1% | 1,267,600 |
2021/02/24 | 2,971 | 2,983 | 2,949 | 2,957 | -68 | -2.2% | 1,667,400 |
2021/02/22 | 2,951 | 3,055 | 2,950 | 3,025 | +120 | +4.1% | 1,399,000 |
2021/02/19 | 2,868 | 2,928 | 2,862 | 2,905 | +35 | +1.2% | 902,400 |
2021/02/18 | 2,915 | 2,915 | 2,863 | 2,870 | -60 | -2% | 995,100 |
2021/02/17 | 2,901 | 2,960 | 2,900 | 2,930 | +2 | +0.1% | 945,900 |
2021/02/16 | 2,979 | 2,994 | 2,914 | 2,928 | -49 | -1.6% | 1,264,500 |
2021/02/15 | 3,005 | 3,010 | 2,955 | 2,977 | -23 | -0.8% | 1,040,300 |
2021/02/12 | 2,950 | 3,020 | 2,946 | 3,000 | +72 | +2.5% | 1,587,200 |
2021/02/10 | 2,904 | 2,951 | 2,899 | 2,928 | +1 | ±0% | 1,057,300 |
2021/02/09 | 2,880 | 2,935 | 2,876 | 2,927 | +42 | +1.5% | 1,647,200 |
2021/02/08 | 2,824 | 2,930 | 2,793 | 2,885 | +111 | +4% | 3,010,100 |
2021/02/05 | 2,554 | 2,787 | 2,544 | 2,774 | +191 | +7.4% | 2,867,700 |
2021/02/04 | 2,552 | 2,595 | 2,542 | 2,583 | -19 | -0.7% | 983,600 |
2021/02/03 | 2,530 | 2,602 | 2,525 | 2,602 | +89 | +3.5% | 1,411,000 |
2021/02/02 | 2,514 | 2,542 | 2,504 | 2,513 | -13 | -0.5% | 1,174,600 |
2021/02/01 | 2,429 | 2,535 | 2,420 | 2,526 | +85 | +3.5% | 1,607,400 |
2021/01/29 | 2,456 | 2,494 | 2,416 | 2,441 | -15 | -0.6% | 1,341,300 |
2021/01/28 | 2,415 | 2,478 | 2,409 | 2,456 | -31 | -1.2% | 2,829,500 |
2021/01/27 | 2,461 | 2,488 | 2,449 | 2,487 | +41 | +1.7% | 1,059,500 |
2021/01/26 | 2,467 | 2,490 | 2,441 | 2,446 | -41 | -1.6% | 777,200 |
2021/01/25 | 2,520 | 2,520 | 2,460 | 2,487 | -55 | -2.2% | 1,182,500 |
2021/01/22 | 2,443 | 2,546 | 2,429 | 2,542 | +70 | +2.8% | 2,075,700 |
2021/01/21 | 2,424 | 2,472 | 2,392 | 2,472 | +66 | +2.7% | 1,189,300 |
2021/01/20 | 2,412 | 2,413 | 2,362 | 2,406 | +20 | +0.8% | 895,800 |
2021/01/19 | 2,370 | 2,398 | 2,351 | 2,386 | +3 | +0.1% | 1,125,800 |
2021/01/18 | 2,393 | 2,398 | 2,360 | 2,383 | -10 | -0.4% | 668,800 |
2021/01/15 | 2,440 | 2,440 | 2,362 | 2,393 | -54 | -2.2% | 1,001,600 |
2021/01/14 | 2,432 | 2,475 | 2,388 | 2,447 | -28 | -1.1% | 2,011,900 |
2021/01/13 | 2,391 | 2,484 | 2,366 | 2,475 | +59 | +2.4% | 1,517,600 |
2021/01/12 | 2,436 | 2,473 | 2,412 | 2,416 | -24 | -1% | 1,146,200 |
2021/01/08 | 2,381 | 2,443 | 2,364 | 2,440 | +70 | +3% | 1,093,100 |
901~
950
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