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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,526 | 1,526 | 1,497 | 1,512 | +11 | +0.7% | 863,000 |
2020/07/17 | 1,522 | 1,527 | 1,499 | 1,501 | -21 | -1.4% | 926,900 |
2020/07/16 | 1,561 | 1,567 | 1,521 | 1,522 | -11 | -0.7% | 1,231,500 |
2020/07/15 | 1,527 | 1,552 | 1,517 | 1,533 | +28 | +1.9% | 994,600 |
2020/07/14 | 1,506 | 1,528 | 1,500 | 1,505 | -14 | -0.9% | 730,100 |
2020/07/13 | 1,500 | 1,522 | 1,485 | 1,519 | +48 | +3.3% | 946,900 |
2020/07/10 | 1,486 | 1,499 | 1,465 | 1,471 | -46 | -3% | 1,250,700 |
2020/07/09 | 1,537 | 1,542 | 1,502 | 1,517 | -30 | -1.9% | 1,014,000 |
2020/07/08 | 1,547 | 1,563 | 1,536 | 1,547 | +13 | +0.8% | 1,605,600 |
2020/07/07 | 1,565 | 1,568 | 1,520 | 1,534 | -18 | -1.2% | 1,522,700 |
2020/07/06 | 1,494 | 1,556 | 1,490 | 1,552 | +51 | +3.4% | 945,100 |
2020/07/03 | 1,507 | 1,524 | 1,483 | 1,501 | -14 | -0.9% | 539,500 |
2020/07/02 | 1,480 | 1,529 | 1,478 | 1,515 | +27 | +1.8% | 1,042,900 |
2020/07/01 | 1,510 | 1,525 | 1,475 | 1,488 | -18 | -1.2% | 1,070,400 |
2020/06/30 | 1,509 | 1,538 | 1,503 | 1,506 | +26 | +1.8% | 1,693,000 |
2020/06/29 | 1,514 | 1,515 | 1,472 | 1,480 | -60 | -3.9% | 1,720,800 |
2020/06/26 | 1,554 | 1,563 | 1,534 | 1,540 | -7 | -0.5% | 1,258,400 |
2020/06/25 | 1,563 | 1,570 | 1,541 | 1,547 | -56 | -3.5% | 1,375,800 |
2020/06/24 | 1,598 | 1,609 | 1,579 | 1,603 | -18 | -1.1% | 1,440,100 |
2020/06/23 | 1,648 | 1,653 | 1,614 | 1,621 | -9 | -0.6% | 795,500 |
2020/06/22 | 1,635 | 1,635 | 1,610 | 1,630 | -10 | -0.6% | 644,200 |
2020/06/19 | 1,652 | 1,652 | 1,622 | 1,640 | +2 | +0.1% | 2,198,200 |
2020/06/18 | 1,588 | 1,640 | 1,578 | 1,638 | +32 | +2% | 1,493,300 |
2020/06/17 | 1,625 | 1,638 | 1,606 | 1,606 | -33 | -2% | 944,200 |
2020/06/16 | 1,595 | 1,645 | 1,568 | 1,639 | +84 | +5.4% | 1,559,000 |
2020/06/15 | 1,579 | 1,605 | 1,555 | 1,555 | -25 | -1.6% | 1,253,300 |
2020/06/12 | 1,546 | 1,599 | 1,544 | 1,580 | -21 | -1.3% | 1,313,400 |
2020/06/11 | 1,629 | 1,638 | 1,591 | 1,601 | -37 | -2.3% | 1,402,400 |
2020/06/10 | 1,611 | 1,648 | 1,607 | 1,638 | -5 | -0.3% | 1,192,700 |
2020/06/09 | 1,692 | 1,709 | 1,632 | 1,643 | ±0 | ±0% | 1,695,200 |
2020/06/08 | 1,660 | 1,664 | 1,631 | 1,643 | +8 | +0.5% | 1,287,600 |
2020/06/05 | 1,606 | 1,637 | 1,587 | 1,635 | +32 | +2% | 1,277,400 |
2020/06/04 | 1,630 | 1,645 | 1,583 | 1,603 | -7 | -0.4% | 1,190,500 |
2020/06/03 | 1,620 | 1,626 | 1,586 | 1,610 | +21 | +1.3% | 1,855,200 |
2020/06/02 | 1,549 | 1,596 | 1,537 | 1,589 | +11 | +0.7% | 1,956,500 |
2020/06/01 | 1,533 | 1,579 | 1,520 | 1,578 | +74 | +4.9% | 2,407,100 |
2020/05/29 | 1,554 | 1,585 | 1,504 | 1,504 | -84 | -5.3% | 3,083,000 |
2020/05/28 | 1,601 | 1,613 | 1,562 | 1,588 | +38 | +2.5% | 2,112,700 |
2020/05/27 | 1,524 | 1,565 | 1,501 | 1,550 | +50 | +3.3% | 2,236,000 |
2020/05/26 | 1,460 | 1,505 | 1,449 | 1,500 | +55 | +3.8% | 2,162,100 |
2020/05/25 | 1,440 | 1,449 | 1,416 | 1,445 | +45 | +3.2% | 1,320,900 |
2020/05/22 | 1,433 | 1,433 | 1,390 | 1,400 | -22 | -1.5% | 830,500 |
2020/05/21 | 1,432 | 1,438 | 1,417 | 1,422 | +3 | +0.2% | 844,400 |
2020/05/20 | 1,377 | 1,423 | 1,375 | 1,419 | +12 | +0.9% | 1,011,900 |
2020/05/19 | 1,408 | 1,421 | 1,379 | 1,407 | +58 | +4.3% | 1,756,700 |
2020/05/18 | 1,339 | 1,356 | 1,314 | 1,349 | +30 | +2.3% | 1,011,100 |
2020/05/15 | 1,330 | 1,338 | 1,295 | 1,319 | +8 | +0.6% | 678,700 |
2020/05/14 | 1,369 | 1,372 | 1,309 | 1,311 | -63 | -4.6% | 968,300 |
2020/05/13 | 1,345 | 1,378 | 1,337 | 1,374 | -15 | -1.1% | 995,500 |
2020/05/12 | 1,401 | 1,413 | 1,370 | 1,389 | -12 | -0.9% | 888,500 |
1051~
1100
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