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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,270 | 2,298 | 2,242 | 2,293 | +34 | +1.5% | 1,224,400 |
2020/12/15 | 2,284 | 2,292 | 2,254 | 2,259 | -46 | -2% | 996,400 |
2020/12/14 | 2,288 | 2,336 | 2,276 | 2,305 | +2 | +0.1% | 1,170,400 |
2020/12/11 | 2,301 | 2,321 | 2,285 | 2,303 | -25 | -1.1% | 1,248,700 |
2020/12/10 | 2,335 | 2,341 | 2,299 | 2,328 | -30 | -1.3% | 714,900 |
2020/12/09 | 2,335 | 2,405 | 2,334 | 2,358 | -2 | -0.1% | 730,800 |
2020/12/08 | 2,324 | 2,375 | 2,321 | 2,360 | +21 | +0.9% | 890,900 |
2020/12/07 | 2,409 | 2,413 | 2,322 | 2,339 | -67 | -2.8% | 962,400 |
2020/12/04 | 2,436 | 2,456 | 2,385 | 2,406 | -23 | -0.9% | 837,500 |
2020/12/03 | 2,464 | 2,499 | 2,421 | 2,429 | -88 | -3.5% | 1,605,500 |
2020/12/02 | 2,559 | 2,581 | 2,502 | 2,517 | -34 | -1.3% | 1,751,100 |
2020/12/01 | 2,490 | 2,553 | 2,482 | 2,551 | +46 | +1.8% | 780,100 |
2020/11/30 | 2,547 | 2,551 | 2,487 | 2,505 | -40 | -1.6% | 1,332,600 |
2020/11/27 | 2,524 | 2,559 | 2,516 | 2,545 | -2 | -0.1% | 1,669,500 |
2020/11/26 | 2,487 | 2,552 | 2,457 | 2,547 | +38 | +1.5% | 1,481,800 |
2020/11/25 | 2,509 | 2,565 | 2,501 | 2,509 | -2 | -0.1% | 1,635,800 |
2020/11/24 | 2,449 | 2,550 | 2,427 | 2,511 | +112 | +4.7% | 1,937,000 |
2020/11/20 | 2,373 | 2,414 | 2,361 | 2,399 | +24 | +1% | 920,800 |
2020/11/19 | 2,379 | 2,420 | 2,357 | 2,375 | +25 | +1.1% | 1,291,400 |
2020/11/18 | 2,367 | 2,383 | 2,350 | 2,350 | -30 | -1.3% | 636,500 |
2020/11/17 | 2,393 | 2,399 | 2,369 | 2,380 | -25 | -1% | 762,900 |
2020/11/16 | 2,372 | 2,408 | 2,372 | 2,405 | +53 | +2.3% | 973,300 |
2020/11/13 | 2,339 | 2,352 | 2,309 | 2,352 | -5 | -0.2% | 728,800 |
2020/11/12 | 2,377 | 2,399 | 2,343 | 2,357 | -32 | -1.3% | 893,200 |
2020/11/11 | 2,380 | 2,389 | 2,339 | 2,389 | +20 | +0.8% | 1,210,100 |
2020/11/10 | 2,414 | 2,433 | 2,366 | 2,369 | +5 | +0.2% | 1,163,700 |
2020/11/09 | 2,369 | 2,403 | 2,359 | 2,364 | +42 | +1.8% | 970,000 |
2020/11/06 | 2,324 | 2,339 | 2,301 | 2,322 | +8 | +0.3% | 985,400 |
2020/11/05 | 2,303 | 2,326 | 2,261 | 2,314 | +1 | ±0% | 1,241,400 |
2020/11/04 | 2,374 | 2,375 | 2,300 | 2,313 | -60 | -2.5% | 1,523,600 |
2020/11/02 | 2,260 | 2,379 | 2,259 | 2,373 | +117 | +5.2% | 2,115,300 |
2020/10/30 | 2,190 | 2,275 | 2,175 | 2,256 | +66 | +3% | 2,066,600 |
2020/10/29 | 2,163 | 2,208 | 2,157 | 2,190 | -17 | -0.8% | 698,900 |
2020/10/28 | 2,175 | 2,213 | 2,160 | 2,207 | +1 | ±0% | 637,800 |
2020/10/27 | 2,191 | 2,211 | 2,163 | 2,206 | -1 | ±0% | 614,400 |
2020/10/26 | 2,222 | 2,236 | 2,199 | 2,207 | -25 | -1.1% | 619,400 |
2020/10/23 | 2,196 | 2,242 | 2,189 | 2,232 | +29 | +1.3% | 788,100 |
2020/10/22 | 2,200 | 2,207 | 2,194 | 2,203 | -20 | -0.9% | 529,700 |
2020/10/21 | 2,185 | 2,226 | 2,178 | 2,223 | +25 | +1.1% | 753,100 |
2020/10/20 | 2,190 | 2,203 | 2,174 | 2,198 | -22 | -1% | 935,500 |
2020/10/19 | 2,210 | 2,244 | 2,208 | 2,220 | +48 | +2.2% | 1,204,700 |
2020/10/16 | 2,211 | 2,213 | 2,170 | 2,172 | -33 | -1.5% | 993,800 |
2020/10/15 | 2,225 | 2,227 | 2,200 | 2,205 | -31 | -1.4% | 694,200 |
2020/10/14 | 2,211 | 2,241 | 2,207 | 2,236 | +14 | +0.6% | 810,200 |
2020/10/13 | 2,225 | 2,232 | 2,214 | 2,222 | +13 | +0.6% | 776,500 |
2020/10/12 | 2,191 | 2,216 | 2,180 | 2,209 | -3 | -0.1% | 877,000 |
2020/10/09 | 2,209 | 2,225 | 2,201 | 2,212 | +11 | +0.5% | 999,300 |
2020/10/08 | 2,200 | 2,204 | 2,184 | 2,201 | +11 | +0.5% | 752,200 |
2020/10/07 | 2,179 | 2,203 | 2,175 | 2,190 | +13 | +0.6% | 1,049,000 |
2020/10/06 | 2,200 | 2,213 | 2,169 | 2,177 | +17 | +0.8% | 1,031,100 |
951~
1000
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