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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,150 | 2,201 | 2,142 | 2,160 | +46 | +2.2% | 1,440,400 |
2020/10/02 | 2,095 | 2,114 | 2,079 | 2,114 | - | - | 1,812,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,104 | 2,149 | 2,099 | 2,110 | -5 | -0.2% | 2,040,900 |
2020/09/29 | 2,110 | 2,130 | 2,077 | 2,115 | -7 | -0.3% | 1,232,100 |
2020/09/28 | 2,090 | 2,122 | 2,087 | 2,122 | +46 | +2.2% | 1,280,300 |
2020/09/25 | 2,048 | 2,085 | 2,043 | 2,076 | +5 | +0.2% | 2,026,400 |
2020/09/24 | 2,062 | 2,081 | 2,055 | 2,071 | -11 | -0.5% | 1,760,600 |
2020/09/23 | 2,090 | 2,103 | 2,073 | 2,082 | -3 | -0.1% | 1,581,700 |
2020/09/18 | 2,068 | 2,110 | 2,061 | 2,085 | +35 | +1.7% | 2,661,200 |
2020/09/17 | 2,033 | 2,071 | 2,033 | 2,050 | -18 | -0.9% | 2,115,500 |
2020/09/16 | 2,060 | 2,080 | 2,048 | 2,068 | +8 | +0.4% | 1,200,500 |
2020/09/15 | 2,015 | 2,073 | 2,013 | 2,060 | +2 | +0.1% | 1,971,300 |
2020/09/14 | 2,029 | 2,069 | 2,026 | 2,058 | +56 | +2.8% | 1,351,000 |
2020/09/11 | 1,980 | 2,003 | 1,967 | 2,002 | +3 | +0.2% | 1,587,900 |
2020/09/10 | 1,966 | 2,003 | 1,956 | 1,999 | +50 | +2.6% | 1,183,700 |
2020/09/09 | 1,907 | 1,956 | 1,901 | 1,949 | +3 | +0.2% | 1,739,700 |
2020/09/08 | 1,958 | 1,960 | 1,928 | 1,946 | -33 | -1.7% | 1,506,400 |
2020/09/07 | 1,990 | 2,007 | 1,968 | 1,979 | +1 | +0.1% | 1,467,300 |
2020/09/04 | 1,973 | 1,990 | 1,966 | 1,978 | -22 | -1.1% | 1,424,100 |
2020/09/03 | 1,992 | 2,017 | 1,982 | 2,000 | +37 | +1.9% | 1,582,700 |
2020/09/02 | 1,950 | 1,971 | 1,945 | 1,963 | +26 | +1.3% | 1,600,200 |
2020/09/01 | 1,920 | 1,942 | 1,898 | 1,937 | -13 | -0.7% | 1,555,900 |
2020/08/31 | 1,929 | 1,971 | 1,929 | 1,950 | +53 | +2.8% | 1,955,100 |
2020/08/28 | 1,850 | 1,913 | 1,848 | 1,897 | +49 | +2.7% | 2,807,000 |
2020/08/27 | 1,860 | 1,860 | 1,834 | 1,848 | -4 | -0.2% | 1,481,200 |
2020/08/26 | 1,800 | 1,859 | 1,794 | 1,852 | +33 | +1.8% | 1,800,000 |
2020/08/25 | 1,779 | 1,827 | 1,777 | 1,819 | +64 | +3.6% | 1,414,900 |
2020/08/24 | 1,750 | 1,756 | 1,735 | 1,755 | +25 | +1.4% | 706,600 |
2020/08/21 | 1,724 | 1,738 | 1,721 | 1,730 | +6 | +0.3% | 532,400 |
2020/08/20 | 1,703 | 1,735 | 1,700 | 1,724 | -7 | -0.4% | 1,031,200 |
2020/08/19 | 1,708 | 1,731 | 1,694 | 1,731 | +4 | +0.2% | 844,600 |
2020/08/18 | 1,710 | 1,732 | 1,699 | 1,727 | +12 | +0.7% | 1,193,300 |
2020/08/17 | 1,719 | 1,719 | 1,697 | 1,715 | -24 | -1.4% | 1,090,400 |
2020/08/14 | 1,725 | 1,748 | 1,717 | 1,739 | +39 | +2.3% | 2,177,400 |
2020/08/13 | 1,673 | 1,717 | 1,671 | 1,700 | +49 | +3% | 1,730,200 |
2020/08/12 | 1,620 | 1,655 | 1,613 | 1,651 | +23 | +1.4% | 1,320,400 |
2020/08/11 | 1,577 | 1,634 | 1,550 | 1,628 | +109 | +7.2% | 1,625,900 |
2020/08/07 | 1,499 | 1,552 | 1,488 | 1,519 | +37 | +2.5% | 1,944,700 |
2020/08/06 | 1,478 | 1,509 | 1,400 | 1,482 | -1 | -0.1% | 1,914,400 |
2020/08/05 | 1,472 | 1,500 | 1,462 | 1,483 | -8 | -0.5% | 1,310,600 |
2020/08/04 | 1,465 | 1,508 | 1,464 | 1,491 | +56 | +3.9% | 1,306,600 |
2020/08/03 | 1,419 | 1,437 | 1,412 | 1,435 | +29 | +2.1% | 900,800 |
2020/07/31 | 1,470 | 1,470 | 1,404 | 1,406 | -67 | -4.5% | 1,040,000 |
2020/07/30 | 1,503 | 1,503 | 1,472 | 1,473 | -26 | -1.7% | 514,300 |
2020/07/29 | 1,499 | 1,504 | 1,488 | 1,499 | -19 | -1.3% | 558,300 |
2020/07/28 | 1,528 | 1,534 | 1,511 | 1,518 | -15 | -1% | 513,800 |
2020/07/27 | 1,550 | 1,551 | 1,509 | 1,533 | -6 | -0.4% | 895,300 |
2020/07/22 | 1,519 | 1,547 | 1,515 | 1,539 | +17 | +1.1% | 1,034,000 |
2020/07/21 | 1,516 | 1,530 | 1,501 | 1,522 | +10 | +0.7% | 1,123,100 |
1001~
1050
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