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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,336 | 1,353 | 1,315 | 1,335 | -1 | -0.1% | 1,203,700 |
2019/05/17 | 1,327 | 1,356 | 1,316 | 1,336 | +23 | +1.8% | 1,693,600 |
2019/05/16 | 1,335 | 1,338 | 1,304 | 1,313 | -37 | -2.7% | 1,667,500 |
2019/05/15 | 1,355 | 1,370 | 1,330 | 1,350 | -4 | -0.3% | 1,857,100 |
2019/05/14 | 1,350 | 1,374 | 1,325 | 1,354 | -50 | -3.6% | 3,154,500 |
2019/05/13 | 1,370 | 1,470 | 1,355 | 1,404 | +36 | +2.6% | 2,569,900 |
2019/05/10 | 1,373 | 1,379 | 1,348 | 1,368 | -4 | -0.3% | 1,757,900 |
2019/05/09 | 1,405 | 1,405 | 1,365 | 1,372 | -52 | -3.7% | 1,800,400 |
2019/05/08 | 1,424 | 1,438 | 1,418 | 1,424 | -1 | -0.1% | 1,419,000 |
2019/05/07 | 1,446 | 1,446 | 1,414 | 1,425 | -22 | -1.5% | 1,542,900 |
2019/04/26 | 1,466 | 1,472 | 1,444 | 1,447 | -16 | -1.1% | 1,415,900 |
2019/04/25 | 1,457 | 1,475 | 1,443 | 1,463 | +1 | +0.1% | 1,965,600 |
2019/04/24 | 1,513 | 1,525 | 1,462 | 1,462 | -67 | -4.4% | 2,614,200 |
2019/04/23 | 1,513 | 1,555 | 1,510 | 1,529 | +21 | +1.4% | 2,186,800 |
2019/04/22 | 1,500 | 1,534 | 1,463 | 1,508 | -5 | -0.3% | 2,955,600 |
2019/04/19 | 1,560 | 1,613 | 1,508 | 1,513 | -127 | -7.7% | 6,952,300 |
2019/04/18 | 1,680 | 1,681 | 1,633 | 1,640 | -48 | -2.8% | 1,236,500 |
2019/04/17 | 1,682 | 1,698 | 1,673 | 1,688 | +4 | +0.2% | 956,600 |
2019/04/16 | 1,664 | 1,685 | 1,656 | 1,684 | +20 | +1.2% | 895,100 |
2019/04/15 | 1,671 | 1,676 | 1,652 | 1,664 | +8 | +0.5% | 1,195,700 |
2019/04/12 | 1,664 | 1,675 | 1,651 | 1,656 | +17 | +1% | 1,308,800 |
2019/04/11 | 1,653 | 1,664 | 1,623 | 1,639 | -4 | -0.2% | 1,260,300 |
2019/04/10 | 1,632 | 1,655 | 1,612 | 1,643 | -5 | -0.3% | 1,032,800 |
2019/04/09 | 1,667 | 1,670 | 1,609 | 1,648 | -34 | -2% | 1,578,000 |
2019/04/08 | 1,694 | 1,728 | 1,675 | 1,682 | +28 | +1.7% | 3,090,200 |
2019/04/05 | 1,573 | 1,664 | 1,561 | 1,654 | +90 | +5.8% | 4,291,500 |
2019/04/04 | 1,546 | 1,575 | 1,541 | 1,564 | +14 | +0.9% | 878,500 |
2019/04/03 | 1,549 | 1,552 | 1,537 | 1,550 | +6 | +0.4% | 707,900 |
2019/04/02 | 1,553 | 1,555 | 1,536 | 1,544 | +8 | +0.5% | 901,100 |
2019/04/01 | 1,516 | 1,547 | 1,512 | 1,536 | +58 | +3.9% | 1,379,700 |
2019/03/29 | 1,492 | 1,492 | 1,462 | 1,478 | -1 | -0.1% | 1,253,000 |
2019/03/28 | 1,495 | 1,505 | 1,471 | 1,479 | -38 | -2.5% | 1,076,900 |
2019/03/27 | 1,525 | 1,531 | 1,484 | 1,517 | -8 | -0.5% | 1,724,900 |
2019/03/26 | 1,492 | 1,532 | 1,483 | 1,525 | +58 | +4% | 1,964,200 |
2019/03/25 | 1,479 | 1,479 | 1,451 | 1,467 | -33 | -2.2% | 1,520,100 |
2019/03/22 | 1,516 | 1,522 | 1,492 | 1,500 | +7 | +0.5% | 2,800,000 |
2019/03/20 | 1,445 | 1,494 | 1,445 | 1,493 | +54 | +3.8% | 2,208,400 |
2019/03/19 | 1,430 | 1,445 | 1,427 | 1,439 | +7 | +0.5% | 1,357,400 |
2019/03/18 | 1,433 | 1,439 | 1,429 | 1,432 | +17 | +1.2% | 1,277,700 |
2019/03/15 | 1,419 | 1,432 | 1,412 | 1,415 | ±0 | ±0% | 2,078,400 |
2019/03/14 | 1,432 | 1,447 | 1,408 | 1,415 | -22 | -1.5% | 2,013,500 |
2019/03/13 | 1,445 | 1,464 | 1,436 | 1,437 | -8 | -0.6% | 1,184,700 |
2019/03/12 | 1,453 | 1,459 | 1,437 | 1,445 | ±0 | ±0% | 1,800,700 |
2019/03/11 | 1,446 | 1,463 | 1,435 | 1,445 | -8 | -0.6% | 1,180,400 |
2019/03/08 | 1,480 | 1,496 | 1,448 | 1,453 | -36 | -2.4% | 1,532,700 |
2019/03/07 | 1,510 | 1,514 | 1,479 | 1,489 | -21 | -1.4% | 1,379,300 |
2019/03/06 | 1,515 | 1,521 | 1,501 | 1,510 | -3 | -0.2% | 895,100 |
2019/03/05 | 1,520 | 1,529 | 1,506 | 1,513 | -8 | -0.5% | 944,600 |
2019/03/04 | 1,509 | 1,527 | 1,502 | 1,521 | +24 | +1.6% | 2,513,600 |
2019/03/01 | 1,510 | 1,523 | 1,492 | 1,497 | -12 | -0.8% | 3,264,300 |
1351~
1400
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