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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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