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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 3,005 | 3,065 | 3,005 | 3,030 | -40 | -1.3% | 679,800 |
| 2021/05/18 | 2,990 | 3,080 | 2,980 | 3,070 | +109 | +3.7% | 935,300 |
| 2021/05/17 | 2,975 | 2,997 | 2,960 | 2,961 | +14 | +0.5% | 701,600 |
| 2021/05/14 | 2,930 | 2,954 | 2,922 | 2,947 | +67 | +2.3% | 872,900 |
| 2021/05/13 | 2,910 | 2,956 | 2,866 | 2,880 | -46 | -1.6% | 1,104,100 |
| 2021/05/12 | 2,905 | 2,991 | 2,885 | 2,926 | +33 | +1.1% | 1,220,100 |
| 2021/05/11 | 2,911 | 2,946 | 2,876 | 2,893 | -42 | -1.4% | 1,062,600 |
| 2021/05/10 | 2,924 | 2,964 | 2,910 | 2,935 | -23 | -0.8% | 1,211,300 |
| 2021/05/07 | 3,000 | 3,035 | 2,945 | 2,958 | -36 | -1.2% | 945,100 |
| 2021/05/06 | 2,980 | 3,055 | 2,977 | 2,994 | +33 | +1.1% | 1,515,200 |
| 2021/04/30 | 3,090 | 3,125 | 2,960 | 2,961 | -129 | -4.2% | 1,653,100 |
| 2021/04/28 | 3,085 | 3,110 | 3,070 | 3,090 | +10 | +0.3% | 614,200 |
| 2021/04/27 | 3,115 | 3,115 | 3,065 | 3,080 | -40 | -1.3% | 464,500 |
| 2021/04/26 | 3,115 | 3,130 | 3,075 | 3,120 | ±0 | ±0% | 346,400 |
| 2021/04/23 | 3,135 | 3,140 | 3,090 | 3,120 | -15 | -0.5% | 384,000 |
| 2021/04/22 | 3,105 | 3,135 | 3,055 | 3,135 | +30 | +1% | 499,600 |
| 2021/04/21 | 3,085 | 3,115 | 3,050 | 3,105 | -5 | -0.2% | 695,000 |
| 2021/04/20 | 3,130 | 3,135 | 3,075 | 3,110 | -60 | -1.9% | 537,900 |
| 2021/04/19 | 3,145 | 3,185 | 3,130 | 3,170 | +30 | +1% | 554,200 |
| 2021/04/16 | 3,150 | 3,150 | 3,095 | 3,140 | -15 | -0.5% | 452,800 |
| 2021/04/15 | 3,075 | 3,170 | 3,070 | 3,155 | +55 | +1.8% | 546,700 |
| 2021/04/14 | 3,130 | 3,130 | 3,075 | 3,100 | -30 | -1% | 479,300 |
| 2021/04/13 | 3,130 | 3,185 | 3,125 | 3,130 | -50 | -1.6% | 499,000 |
| 2021/04/12 | 3,175 | 3,205 | 3,160 | 3,180 | +10 | +0.3% | 685,900 |
| 2021/04/09 | 3,200 | 3,225 | 3,160 | 3,170 | +5 | +0.2% | 560,700 |
| 2021/04/08 | 3,195 | 3,210 | 3,135 | 3,165 | -45 | -1.4% | 587,600 |
| 2021/04/07 | 3,095 | 3,210 | 3,090 | 3,210 | +140 | +4.6% | 1,150,800 |
| 2021/04/06 | 3,120 | 3,135 | 3,045 | 3,070 | -50 | -1.6% | 608,100 |
| 2021/04/05 | 3,105 | 3,140 | 3,075 | 3,120 | +20 | +0.6% | 367,600 |
| 2021/04/02 | 3,140 | 3,150 | 3,095 | 3,100 | -15 | -0.5% | 432,200 |
| 2021/04/01 | 3,085 | 3,135 | 3,050 | 3,115 | +40 | +1.3% | 898,400 |
| 2021/03/31 | 3,165 | 3,210 | 3,075 | 3,075 | -145 | -4.5% | 1,318,200 |
| 2021/03/30 | 3,200 | 3,240 | 3,190 | 3,220 | -15 | -0.5% | 587,900 |
| 2021/03/29 | 3,275 | 3,280 | 3,195 | 3,235 | -10 | -0.3% | 1,177,500 |
| 2021/03/26 | 3,225 | 3,250 | 3,200 | 3,245 | +60 | +1.9% | 933,800 |
| 2021/03/25 | 3,115 | 3,205 | 3,110 | 3,185 | +95 | +3.1% | 848,800 |
| 2021/03/24 | 3,155 | 3,190 | 3,090 | 3,090 | -120 | -3.7% | 654,500 |
| 2021/03/23 | 3,210 | 3,280 | 3,205 | 3,210 | +5 | +0.2% | 686,900 |
| 2021/03/22 | 3,200 | 3,245 | 3,195 | 3,205 | -25 | -0.8% | 701,600 |
| 2021/03/19 | 3,210 | 3,250 | 3,170 | 3,230 | +15 | +0.5% | 1,592,600 |
| 2021/03/18 | 3,150 | 3,220 | 3,150 | 3,215 | +65 | +2.1% | 1,047,600 |
| 2021/03/17 | 3,130 | 3,155 | 3,120 | 3,150 | +15 | +0.5% | 769,200 |
| 2021/03/16 | 3,135 | 3,155 | 3,105 | 3,135 | -65 | -2% | 856,200 |
| 2021/03/15 | 3,200 | 3,210 | 3,175 | 3,200 | -25 | -0.8% | 738,900 |
| 2021/03/12 | 3,145 | 3,225 | 3,120 | 3,225 | +110 | +3.5% | 1,649,600 |
| 2021/03/11 | 3,085 | 3,115 | 3,075 | 3,115 | +30 | +1% | 1,239,900 |
| 2021/03/10 | 3,040 | 3,090 | 3,025 | 3,085 | +10 | +0.3% | 1,138,900 |
| 2021/03/09 | 2,999 | 3,075 | 2,982 | 3,075 | +85 | +2.8% | 1,624,500 |
| 2021/03/08 | 2,984 | 3,010 | 2,966 | 2,990 | +56 | +1.9% | 1,736,700 |
| 2021/03/05 | 2,830 | 2,939 | 2,800 | 2,934 | +46 | +1.6% | 1,483,000 |
1051～
1100
件表示中 / 3773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 | 191,900円 | +2.4% | +4.2% | 4.69% | 68.95倍 | 0.89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 | 477,400円 | -1.3% | -1.6% | 2.60% | 17.48倍 | 3.15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 |
| 洋缶ＨＤ | 358,900円 | +4.1% | +27.8% | 3.18% | 11.94倍 | 0.82倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| リンナイ | 366,600円 | +2.1% | +6.3% | 2.73% | 15.48倍 | 1.26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 |
| ＳＵＭＣＯ | 124,600円 | +3.4% | -93.3% | 1.69% | - | 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
