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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,763 | 1,816 | 1,760 | 1,803 | +33 | +1.9% | 2,025,100 |
2019/07/08 | 1,803 | 1,806 | 1,766 | 1,770 | -4 | -0.2% | 1,491,000 |
2019/07/05 | 1,789 | 1,797 | 1,770 | 1,774 | -6 | -0.3% | 930,600 |
2019/07/04 | 1,776 | 1,786 | 1,762 | 1,780 | +16 | +0.9% | 760,800 |
2019/07/03 | 1,763 | 1,780 | 1,751 | 1,764 | -8 | -0.5% | 1,395,100 |
2019/07/02 | 1,784 | 1,802 | 1,753 | 1,772 | -2 | -0.1% | 2,077,600 |
2019/07/01 | 1,742 | 1,774 | 1,707 | 1,774 | +70 | +4.1% | 2,952,900 |
2019/06/28 | 1,716 | 1,732 | 1,694 | 1,704 | -3 | -0.2% | 2,449,700 |
2019/06/27 | 1,710 | 1,729 | 1,679 | 1,707 | -7 | -0.4% | 3,799,400 |
2019/06/26 | 1,622 | 1,760 | 1,598 | 1,714 | +236 | +16% | 12,976,200 |
2019/06/25 | 1,475 | 1,497 | 1,462 | 1,478 | +3 | +0.2% | 1,705,400 |
2019/06/24 | 1,486 | 1,500 | 1,474 | 1,475 | -18 | -1.2% | 971,200 |
2019/06/21 | 1,508 | 1,518 | 1,489 | 1,493 | -11 | -0.7% | 2,417,700 |
2019/06/20 | 1,527 | 1,531 | 1,493 | 1,504 | -17 | -1.1% | 1,542,000 |
2019/06/19 | 1,511 | 1,530 | 1,500 | 1,521 | +32 | +2.1% | 1,705,500 |
2019/06/18 | 1,485 | 1,510 | 1,480 | 1,489 | -9 | -0.6% | 1,622,000 |
2019/06/17 | 1,501 | 1,510 | 1,494 | 1,498 | -4 | -0.3% | 710,700 |
2019/06/14 | 1,492 | 1,516 | 1,479 | 1,502 | +11 | +0.7% | 1,092,800 |
2019/06/13 | 1,489 | 1,509 | 1,478 | 1,491 | +6 | +0.4% | 1,971,000 |
2019/06/12 | 1,497 | 1,554 | 1,475 | 1,485 | -52 | -3.4% | 2,750,100 |
2019/06/11 | 1,528 | 1,563 | 1,524 | 1,537 | -6 | -0.4% | 1,638,900 |
2019/06/10 | 1,518 | 1,549 | 1,505 | 1,543 | +47 | +3.1% | 1,386,700 |
2019/06/07 | 1,470 | 1,499 | 1,459 | 1,496 | +23 | +1.6% | 1,586,400 |
2019/06/06 | 1,445 | 1,488 | 1,437 | 1,473 | +24 | +1.7% | 2,013,100 |
2019/06/05 | 1,436 | 1,452 | 1,429 | 1,449 | +32 | +2.3% | 1,585,200 |
2019/06/04 | 1,398 | 1,418 | 1,384 | 1,417 | +37 | +2.7% | 973,900 |
2019/06/03 | 1,369 | 1,380 | 1,362 | 1,380 | -12 | -0.9% | 1,177,500 |
2019/05/31 | 1,395 | 1,409 | 1,380 | 1,392 | ±0 | ±0% | 1,253,000 |
2019/05/30 | 1,364 | 1,395 | 1,363 | 1,392 | +13 | +0.9% | 699,000 |
2019/05/29 | 1,367 | 1,386 | 1,357 | 1,379 | -7 | -0.5% | 822,100 |
2019/05/28 | 1,368 | 1,387 | 1,362 | 1,386 | +12 | +0.9% | 1,079,200 |
2019/05/27 | 1,382 | 1,383 | 1,366 | 1,374 | +15 | +1.1% | 730,100 |
2019/05/24 | 1,334 | 1,367 | 1,324 | 1,359 | -3 | -0.2% | 1,275,900 |
2019/05/23 | 1,366 | 1,374 | 1,348 | 1,362 | +3 | +0.2% | 1,529,000 |
2019/05/22 | 1,362 | 1,371 | 1,342 | 1,359 | +7 | +0.5% | 1,637,700 |
2019/05/21 | 1,342 | 1,359 | 1,330 | 1,352 | +17 | +1.3% | 1,695,200 |
1301~
1350
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