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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,395 | 1,419 | 1,386 | 1,401 | +19 | +1.4% | 1,229,200 |
2020/05/08 | 1,380 | 1,393 | 1,327 | 1,382 | +26 | +1.9% | 2,230,200 |
2020/05/07 | 1,400 | 1,434 | 1,335 | 1,356 | +65 | +5% | 3,092,800 |
2020/05/01 | 1,293 | 1,307 | 1,274 | 1,291 | -17 | -1.3% | 896,100 |
2020/04/30 | 1,316 | 1,335 | 1,295 | 1,308 | +34 | +2.7% | 1,455,000 |
2020/04/28 | 1,269 | 1,281 | 1,240 | 1,274 | +25 | +2% | 1,456,800 |
2020/04/27 | 1,223 | 1,250 | 1,215 | 1,249 | +35 | +2.9% | 1,178,200 |
2020/04/24 | 1,220 | 1,233 | 1,205 | 1,214 | -6 | -0.5% | 987,700 |
2020/04/23 | 1,180 | 1,227 | 1,180 | 1,220 | +62 | +5.4% | 1,343,500 |
2020/04/22 | 1,186 | 1,196 | 1,147 | 1,158 | -44 | -3.7% | 1,565,500 |
2020/04/21 | 1,238 | 1,248 | 1,200 | 1,202 | -43 | -3.5% | 1,379,900 |
2020/04/20 | 1,239 | 1,257 | 1,239 | 1,245 | -1 | -0.1% | 662,400 |
2020/04/17 | 1,234 | 1,270 | 1,227 | 1,246 | +12 | +1% | 957,900 |
2020/04/16 | 1,249 | 1,250 | 1,221 | 1,234 | -28 | -2.2% | 956,800 |
2020/04/15 | 1,270 | 1,281 | 1,253 | 1,262 | -24 | -1.9% | 1,019,700 |
2020/04/14 | 1,250 | 1,292 | 1,236 | 1,286 | +31 | +2.5% | 921,300 |
2020/04/13 | 1,275 | 1,287 | 1,251 | 1,255 | -22 | -1.7% | 767,800 |
2020/04/10 | 1,278 | 1,280 | 1,228 | 1,277 | +13 | +1% | 779,300 |
2020/04/09 | 1,260 | 1,280 | 1,246 | 1,264 | -10 | -0.8% | 812,900 |
2020/04/08 | 1,293 | 1,296 | 1,241 | 1,274 | -14 | -1.1% | 1,057,500 |
2020/04/07 | 1,273 | 1,300 | 1,253 | 1,288 | +68 | +5.6% | 1,567,900 |
2020/04/06 | 1,212 | 1,268 | 1,201 | 1,220 | +20 | +1.7% | 1,569,300 |
2020/04/03 | 1,220 | 1,245 | 1,187 | 1,200 | -22 | -1.8% | 1,324,400 |
2020/04/02 | 1,232 | 1,260 | 1,215 | 1,222 | -40 | -3.2% | 1,249,400 |
2020/04/01 | 1,323 | 1,330 | 1,254 | 1,262 | -83 | -6.2% | 1,723,700 |
2020/03/31 | 1,339 | 1,379 | 1,331 | 1,345 | +13 | +1% | 2,354,900 |
2020/03/30 | 1,296 | 1,333 | 1,260 | 1,332 | -45 | -3.3% | 1,539,400 |
2020/03/27 | 1,345 | 1,378 | 1,330 | 1,377 | +81 | +6.3% | 1,934,200 |
2020/03/26 | 1,332 | 1,354 | 1,283 | 1,296 | -33 | -2.5% | 1,871,000 |
2020/03/25 | 1,348 | 1,350 | 1,283 | 1,329 | +101 | +8.2% | 2,605,300 |
2020/03/24 | 1,203 | 1,237 | 1,171 | 1,228 | +104 | +9.3% | 2,370,100 |
2020/03/23 | 1,071 | 1,131 | 1,068 | 1,124 | +44 | +4.1% | 3,104,400 |
2020/03/19 | 1,120 | 1,122 | 1,065 | 1,080 | -11 | -1% | 2,807,900 |
2020/03/18 | 1,133 | 1,161 | 1,084 | 1,091 | -26 | -2.3% | 2,702,500 |
2020/03/17 | 1,103 | 1,139 | 1,070 | 1,117 | -23 | -2% | 3,891,700 |
2020/03/16 | 1,206 | 1,206 | 1,132 | 1,140 | -71 | -5.9% | 2,888,900 |
2020/03/13 | 1,200 | 1,261 | 1,175 | 1,211 | -80 | -6.2% | 2,978,100 |
2020/03/12 | 1,306 | 1,333 | 1,263 | 1,291 | -54 | -4% | 2,102,800 |
2020/03/11 | 1,356 | 1,403 | 1,342 | 1,345 | -7 | -0.5% | 2,357,800 |
2020/03/10 | 1,301 | 1,361 | 1,240 | 1,352 | +12 | +0.9% | 2,915,100 |
2020/03/09 | 1,405 | 1,415 | 1,332 | 1,340 | -125 | -8.5% | 2,090,800 |
2020/03/06 | 1,487 | 1,491 | 1,454 | 1,465 | -60 | -3.9% | 1,542,100 |
2020/03/05 | 1,558 | 1,568 | 1,519 | 1,525 | -19 | -1.2% | 1,263,600 |
2020/03/04 | 1,533 | 1,563 | 1,510 | 1,544 | -9 | -0.6% | 1,159,900 |
2020/03/03 | 1,622 | 1,632 | 1,553 | 1,553 | -29 | -1.8% | 1,805,400 |
2020/03/02 | 1,580 | 1,625 | 1,566 | 1,582 | -38 | -2.3% | 2,548,500 |
2020/02/28 | 1,659 | 1,669 | 1,604 | 1,620 | -117 | -6.7% | 2,275,200 |
2020/02/27 | 1,770 | 1,776 | 1,719 | 1,737 | -17 | -1% | 1,665,400 |
2020/02/26 | 1,759 | 1,760 | 1,727 | 1,754 | -23 | -1.3% | 1,704,200 |
2020/02/25 | 1,810 | 1,848 | 1,774 | 1,777 | -133 | -7% | 2,165,700 |
1101~
1150
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