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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 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 |
2019/07/30 | 1,828 | 1,851 | 1,819 | 1,846 | +5 | +0.3% | 1,361,900 |
2019/07/29 | 1,866 | 1,869 | 1,837 | 1,841 | -43 | -2.3% | 1,463,300 |
2019/07/26 | 1,871 | 1,888 | 1,843 | 1,884 | +2 | +0.1% | 1,283,300 |
2019/07/25 | 1,861 | 1,910 | 1,847 | 1,882 | +101 | +5.7% | 3,305,500 |
2019/07/24 | 1,770 | 1,785 | 1,762 | 1,781 | -5 | -0.3% | 1,340,800 |
2019/07/23 | 1,760 | 1,809 | 1,759 | 1,786 | +35 | +2% | 1,819,100 |
2019/07/22 | 1,744 | 1,772 | 1,741 | 1,751 | +21 | +1.2% | 1,283,800 |
2019/07/19 | 1,720 | 1,745 | 1,720 | 1,730 | -7 | -0.4% | 1,149,900 |
2019/07/18 | 1,745 | 1,757 | 1,733 | 1,737 | -19 | -1.1% | 1,230,900 |
2019/07/17 | 1,755 | 1,765 | 1,741 | 1,756 | +5 | +0.3% | 849,100 |
2019/07/16 | 1,750 | 1,768 | 1,737 | 1,751 | -6 | -0.3% | 1,568,200 |
2019/07/12 | 1,796 | 1,796 | 1,756 | 1,757 | -39 | -2.2% | 1,261,200 |
2019/07/11 | 1,784 | 1,801 | 1,775 | 1,796 | -6 | -0.3% | 1,113,300 |
2019/07/10 | 1,803 | 1,826 | 1,792 | 1,802 | -1 | -0.1% | 1,939,600 |
1251~
1300
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