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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 1,910 | 1,916 | 1,876 | 1,889 | -5 | -0.3% | 2,002,900 |
2019/09/19 | 1,879 | 1,911 | 1,874 | 1,894 | +29 | +1.6% | 1,182,800 |
2019/09/18 | 1,876 | 1,879 | 1,846 | 1,865 | -15 | -0.8% | 907,900 |
2019/09/17 | 1,860 | 1,883 | 1,842 | 1,880 | +25 | +1.3% | 1,409,100 |
2019/09/13 | 1,880 | 1,880 | 1,838 | 1,855 | -5 | -0.3% | 1,636,500 |
2019/09/12 | 1,886 | 1,886 | 1,852 | 1,860 | +6 | +0.3% | 1,421,100 |
2019/09/11 | 1,803 | 1,855 | 1,796 | 1,854 | +73 | +4.1% | 1,307,200 |
2019/09/10 | 1,779 | 1,806 | 1,774 | 1,781 | +35 | +2% | 860,600 |
2019/09/09 | 1,751 | 1,754 | 1,738 | 1,746 | -19 | -1.1% | 773,800 |
2019/09/06 | 1,771 | 1,780 | 1,743 | 1,765 | +6 | +0.3% | 767,900 |
2019/09/05 | 1,730 | 1,770 | 1,723 | 1,759 | +51 | +3% | 796,400 |
2019/09/04 | 1,717 | 1,719 | 1,682 | 1,708 | -33 | -1.9% | 976,800 |
2019/09/03 | 1,740 | 1,746 | 1,734 | 1,741 | +9 | +0.5% | 472,100 |
2019/09/02 | 1,735 | 1,746 | 1,726 | 1,732 | -9 | -0.5% | 391,100 |
2019/08/30 | 1,717 | 1,741 | 1,706 | 1,741 | +41 | +2.4% | 951,500 |
2019/08/29 | 1,700 | 1,705 | 1,691 | 1,700 | -6 | -0.4% | 964,200 |
2019/08/28 | 1,717 | 1,731 | 1,694 | 1,706 | -14 | -0.8% | 979,100 |
2019/08/27 | 1,723 | 1,734 | 1,715 | 1,720 | +4 | +0.2% | 1,085,100 |
2019/08/26 | 1,700 | 1,732 | 1,694 | 1,716 | -17 | -1% | 1,202,000 |
2019/08/23 | 1,742 | 1,754 | 1,729 | 1,733 | -18 | -1% | 927,900 |
2019/08/22 | 1,775 | 1,776 | 1,745 | 1,751 | -42 | -2.3% | 1,181,000 |
2019/08/21 | 1,776 | 1,803 | 1,771 | 1,793 | -12 | -0.7% | 838,800 |
2019/08/20 | 1,760 | 1,805 | 1,755 | 1,805 | +46 | +2.6% | 755,200 |
2019/08/19 | 1,765 | 1,775 | 1,750 | 1,759 | +17 | +1% | 792,100 |
2019/08/16 | 1,738 | 1,750 | 1,729 | 1,742 | -12 | -0.7% | 807,400 |
2019/08/15 | 1,747 | 1,758 | 1,723 | 1,754 | -25 | -1.4% | 1,042,000 |
2019/08/14 | 1,793 | 1,796 | 1,765 | 1,779 | +2 | +0.1% | 845,000 |
2019/08/13 | 1,761 | 1,786 | 1,754 | 1,777 | -1 | -0.1% | 1,157,500 |
2019/08/09 | 1,796 | 1,811 | 1,772 | 1,778 | -1 | -0.1% | 957,000 |
2019/08/08 | 1,782 | 1,795 | 1,773 | 1,779 | -4 | -0.2% | 1,077,500 |
2019/08/07 | 1,806 | 1,810 | 1,773 | 1,783 | -37 | -2% | 1,743,700 |
2019/08/06 | 1,771 | 1,834 | 1,761 | 1,820 | -15 | -0.8% | 2,004,300 |
2019/08/05 | 1,897 | 1,897 | 1,810 | 1,835 | -66 | -3.5% | 1,861,900 |
2019/08/02 | 1,939 | 1,955 | 1,885 | 1,901 | -54 | -2.8% | 2,100,400 |
2019/08/01 | 1,896 | 1,973 | 1,890 | 1,955 | +65 | +3.4% | 3,137,900 |
2019/07/31 | 1,839 | 1,950 | 1,820 | 1,890 | +44 | +2.4% | 3,777,000 |
1251~
1300
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