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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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