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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,922 | 1,961 | 1,922 | 1,958 | +43 | +2.2% | 1,318,000 |
2019/12/04 | 1,906 | 1,929 | 1,895 | 1,915 | +9 | +0.5% | 1,190,400 |
2019/12/03 | 1,865 | 1,907 | 1,856 | 1,906 | +21 | +1.1% | 2,072,500 |
2019/12/02 | 1,854 | 1,894 | 1,854 | 1,885 | +35 | +1.9% | 1,688,900 |
2019/11/29 | 1,900 | 1,908 | 1,844 | 1,850 | -40 | -2.1% | 1,367,800 |
2019/11/28 | 1,908 | 1,908 | 1,877 | 1,890 | -41 | -2.1% | 1,387,500 |
2019/11/27 | 1,933 | 1,957 | 1,925 | 1,931 | +11 | +0.6% | 1,702,700 |
2019/11/26 | 2,000 | 2,007 | 1,920 | 1,920 | -73 | -3.7% | 2,346,100 |
2019/11/25 | 1,979 | 1,998 | 1,962 | 1,993 | +26 | +1.3% | 995,700 |
2019/11/22 | 1,980 | 1,994 | 1,953 | 1,967 | ±0 | ±0% | 1,433,400 |
2019/11/21 | 1,975 | 1,982 | 1,922 | 1,967 | -20 | -1% | 1,569,400 |
2019/11/20 | 2,020 | 2,022 | 1,970 | 1,987 | -36 | -1.8% | 1,584,900 |
2019/11/19 | 2,010 | 2,029 | 2,003 | 2,023 | +9 | +0.4% | 1,002,100 |
2019/11/18 | 2,041 | 2,053 | 2,004 | 2,014 | -24 | -1.2% | 982,400 |
2019/11/15 | 2,042 | 2,065 | 2,033 | 2,038 | +12 | +0.6% | 1,045,700 |
2019/11/14 | 2,071 | 2,074 | 2,021 | 2,026 | -45 | -2.2% | 815,100 |
2019/11/13 | 2,091 | 2,101 | 2,063 | 2,071 | -20 | -1% | 1,152,000 |
2019/11/12 | 2,060 | 2,101 | 2,046 | 2,091 | +36 | +1.8% | 1,470,700 |
2019/11/11 | 2,111 | 2,132 | 2,050 | 2,055 | -54 | -2.6% | 1,327,000 |
2019/11/08 | 2,150 | 2,156 | 2,103 | 2,109 | -41 | -1.9% | 1,190,600 |
2019/11/07 | 2,130 | 2,152 | 2,124 | 2,150 | +18 | +0.8% | 1,188,600 |
2019/11/06 | 2,142 | 2,153 | 2,120 | 2,132 | -12 | -0.6% | 1,235,900 |
2019/11/05 | 2,032 | 2,149 | 2,020 | 2,144 | +133 | +6.6% | 2,341,600 |
2019/11/01 | 2,006 | 2,015 | 1,886 | 2,011 | -15 | -0.7% | 1,849,600 |
2019/10/31 | 2,042 | 2,058 | 2,001 | 2,026 | -21 | -1% | 2,145,300 |
2019/10/30 | 2,035 | 2,048 | 2,018 | 2,047 | +9 | +0.4% | 1,026,400 |
2019/10/29 | 2,043 | 2,051 | 2,030 | 2,038 | -1 | ±0% | 871,100 |
2019/10/28 | 2,059 | 2,060 | 2,029 | 2,039 | -10 | -0.5% | 699,000 |
2019/10/25 | 2,058 | 2,067 | 2,038 | 2,049 | -2 | -0.1% | 459,400 |
2019/10/24 | 2,028 | 2,055 | 2,025 | 2,051 | +32 | +1.6% | 982,300 |
2019/10/23 | 2,010 | 2,020 | 1,967 | 2,019 | +2 | +0.1% | 1,160,800 |
2019/10/21 | 1,981 | 2,020 | 1,981 | 2,017 | +45 | +2.3% | 790,600 |
2019/10/18 | 1,998 | 2,000 | 1,970 | 1,972 | -12 | -0.6% | 570,500 |
2019/10/17 | 1,993 | 1,995 | 1,962 | 1,984 | -21 | -1% | 734,200 |
2019/10/16 | 1,981 | 2,009 | 1,966 | 2,005 | +61 | +3.1% | 2,065,200 |
2019/10/15 | 1,979 | 1,991 | 1,943 | 1,944 | -5 | -0.3% | 1,461,700 |
2019/10/11 | 1,948 | 1,954 | 1,928 | 1,949 | +23 | +1.2% | 1,217,100 |
2019/10/10 | 1,917 | 1,932 | 1,889 | 1,926 | +4 | +0.2% | 1,518,500 |
2019/10/09 | 1,918 | 1,924 | 1,907 | 1,922 | -18 | -0.9% | 1,237,000 |
2019/10/08 | 1,930 | 1,957 | 1,929 | 1,940 | +31 | +1.6% | 1,150,100 |
2019/10/07 | 1,927 | 1,935 | 1,901 | 1,909 | -11 | -0.6% | 958,000 |
2019/10/04 | 1,915 | 1,939 | 1,903 | 1,920 | +2 | +0.1% | 982,600 |
2019/10/03 | 1,909 | 1,923 | 1,887 | 1,918 | -27 | -1.4% | 866,900 |
2019/10/02 | 1,918 | 1,954 | 1,913 | 1,945 | +15 | +0.8% | 1,252,600 |
2019/10/01 | 1,922 | 1,958 | 1,922 | 1,930 | +30 | +1.6% | 948,300 |
2019/09/30 | 1,935 | 1,937 | 1,890 | 1,900 | -67 | -3.4% | 1,510,700 |
2019/09/27 | 1,970 | 1,985 | 1,937 | 1,967 | -38 | -1.9% | 1,802,900 |
2019/09/26 | 2,012 | 2,050 | 1,997 | 2,005 | +12 | +0.6% | 1,936,000 |
2019/09/25 | 1,958 | 1,993 | 1,932 | 1,993 | +26 | +1.3% | 1,653,900 |
2019/09/24 | 1,900 | 1,970 | 1,900 | 1,967 | +78 | +4.1% | 1,878,400 |
1201~
1250
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