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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,907 | 1,933 | 1,905 | 1,910 | +3 | +0.2% | 1,008,100 |
2020/02/20 | 1,910 | 1,929 | 1,899 | 1,907 | +12 | +0.6% | 776,500 |
2020/02/19 | 1,896 | 1,900 | 1,874 | 1,895 | +18 | +1% | 632,000 |
2020/02/18 | 1,887 | 1,888 | 1,862 | 1,877 | -17 | -0.9% | 691,300 |
2020/02/17 | 1,925 | 1,925 | 1,885 | 1,894 | -51 | -2.6% | 970,800 |
2020/02/14 | 1,962 | 1,972 | 1,929 | 1,945 | -29 | -1.5% | 1,549,500 |
2020/02/13 | 1,918 | 1,975 | 1,914 | 1,974 | +55 | +2.9% | 1,588,000 |
2020/02/12 | 1,900 | 1,921 | 1,890 | 1,919 | +6 | +0.3% | 1,217,100 |
2020/02/10 | 1,870 | 1,915 | 1,858 | 1,913 | +39 | +2.1% | 1,297,900 |
2020/02/07 | 1,906 | 1,911 | 1,867 | 1,874 | -15 | -0.8% | 613,600 |
2020/02/06 | 1,895 | 1,919 | 1,881 | 1,889 | +34 | +1.8% | 1,751,100 |
2020/02/05 | 1,888 | 1,889 | 1,840 | 1,855 | -22 | -1.2% | 1,588,100 |
2020/02/04 | 1,845 | 1,887 | 1,809 | 1,877 | -27 | -1.4% | 1,824,100 |
2020/02/03 | 1,789 | 1,924 | 1,777 | 1,904 | +68 | +3.7% | 1,968,500 |
2020/01/31 | 1,888 | 1,905 | 1,823 | 1,836 | -66 | -3.5% | 3,259,400 |
2020/01/30 | 1,937 | 1,944 | 1,887 | 1,902 | -32 | -1.7% | 1,272,100 |
2020/01/29 | 1,922 | 1,936 | 1,896 | 1,934 | -10 | -0.5% | 1,158,800 |
2020/01/28 | 1,859 | 1,966 | 1,845 | 1,944 | +72 | +3.8% | 2,313,000 |
2020/01/27 | 1,916 | 1,916 | 1,871 | 1,872 | -84 | -4.3% | 1,232,100 |
2020/01/24 | 1,936 | 1,957 | 1,930 | 1,956 | +30 | +1.6% | 666,600 |
2020/01/23 | 1,951 | 1,955 | 1,923 | 1,926 | -24 | -1.2% | 537,700 |
2020/01/22 | 1,956 | 1,957 | 1,935 | 1,950 | -7 | -0.4% | 829,200 |
2020/01/21 | 1,945 | 1,964 | 1,937 | 1,957 | +12 | +0.6% | 829,500 |
2020/01/20 | 1,952 | 1,972 | 1,942 | 1,945 | -1 | -0.1% | 769,700 |
2020/01/17 | 1,915 | 1,953 | 1,906 | 1,946 | +54 | +2.9% | 1,090,200 |
2020/01/16 | 1,906 | 1,909 | 1,875 | 1,892 | -47 | -2.4% | 1,108,300 |
2020/01/15 | 1,950 | 1,953 | 1,923 | 1,939 | +20 | +1% | 1,230,000 |
2020/01/14 | 1,911 | 1,928 | 1,889 | 1,919 | +44 | +2.3% | 1,335,300 |
2020/01/10 | 1,864 | 1,887 | 1,864 | 1,875 | ±0 | ±0% | 848,100 |
2020/01/09 | 1,889 | 1,893 | 1,862 | 1,875 | +5 | +0.3% | 891,600 |
2020/01/08 | 1,883 | 1,900 | 1,840 | 1,870 | -42 | -2.2% | 1,120,200 |
2020/01/07 | 1,889 | 1,914 | 1,882 | 1,912 | +38 | +2% | 818,000 |
2020/01/06 | 1,851 | 1,875 | 1,834 | 1,874 | -15 | -0.8% | 1,178,100 |
2019/12/30 | 1,936 | 1,936 | 1,889 | 1,889 | -60 | -3.1% | 908,800 |
2019/12/27 | 1,965 | 1,972 | 1,945 | 1,949 | -5 | -0.3% | 452,700 |
2019/12/26 | 1,941 | 1,954 | 1,925 | 1,954 | +23 | +1.2% | 621,200 |
1151~
1200
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