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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 2,312 | 2,373 | 2,290 | 2,370 | +91 | +4% | 1,408,500 |
2021/01/06 | 2,281 | 2,285 | 2,251 | 2,279 | +12 | +0.5% | 859,200 |
2021/01/05 | 2,209 | 2,270 | 2,192 | 2,267 | +45 | +2% | 1,004,500 |
2021/01/04 | 2,227 | 2,238 | 2,177 | 2,222 | -12 | -0.5% | 584,200 |
2020/12/30 | 2,267 | 2,267 | 2,222 | 2,234 | -37 | -1.6% | 601,400 |
2020/12/29 | 2,238 | 2,271 | 2,235 | 2,271 | +35 | +1.6% | 633,300 |
2020/12/28 | 2,236 | 2,243 | 2,214 | 2,236 | +11 | +0.5% | 694,300 |
2020/12/25 | 2,227 | 2,230 | 2,210 | 2,225 | +7 | +0.3% | 358,600 |
2020/12/24 | 2,224 | 2,248 | 2,209 | 2,218 | +8 | +0.4% | 533,100 |
2020/12/23 | 2,258 | 2,265 | 2,196 | 2,210 | -24 | -1.1% | 584,300 |
2020/12/22 | 2,295 | 2,297 | 2,223 | 2,234 | -87 | -3.7% | 934,700 |
2020/12/21 | 2,313 | 2,347 | 2,300 | 2,321 | +10 | +0.4% | 637,900 |
2020/12/18 | 2,275 | 2,311 | 2,264 | 2,311 | +32 | +1.4% | 1,589,200 |
2020/12/17 | 2,270 | 2,285 | 2,235 | 2,279 | -14 | -0.6% | 1,164,200 |
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 |
951~
1000
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