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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,920 | 1,935 | 1,910 | 1,931 | ±0 | ±0% | 388,200 |
2019/12/24 | 1,950 | 1,953 | 1,920 | 1,931 | -26 | -1.3% | 498,400 |
2019/12/23 | 1,980 | 1,980 | 1,945 | 1,957 | -14 | -0.7% | 665,000 |
2019/12/20 | 1,981 | 1,984 | 1,953 | 1,971 | -17 | -0.9% | 1,345,200 |
2019/12/19 | 1,976 | 1,997 | 1,965 | 1,988 | -1 | -0.1% | 1,129,600 |
2019/12/18 | 1,983 | 2,010 | 1,959 | 1,989 | +19 | +1% | 1,332,700 |
2019/12/17 | 1,934 | 1,970 | 1,932 | 1,970 | +56 | +2.9% | 1,513,600 |
2019/12/16 | 1,949 | 1,957 | 1,912 | 1,914 | -30 | -1.5% | 735,900 |
2019/12/13 | 1,967 | 1,968 | 1,928 | 1,944 | +11 | +0.6% | 1,485,100 |
2019/12/12 | 1,942 | 1,944 | 1,928 | 1,933 | +9 | +0.5% | 1,197,100 |
2019/12/11 | 1,974 | 1,974 | 1,921 | 1,924 | -50 | -2.5% | 1,301,400 |
2019/12/10 | 1,967 | 1,983 | 1,959 | 1,974 | -3 | -0.2% | 890,900 |
2019/12/09 | 2,002 | 2,006 | 1,968 | 1,977 | +3 | +0.2% | 1,205,800 |
2019/12/06 | 1,955 | 1,975 | 1,940 | 1,974 | +16 | +0.8% | 1,100,100 |
1151~
1200
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