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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,530 | 1,535 | 1,509 | 1,509 | -25 | -1.6% | 1,462,400 |
2019/02/27 | 1,533 | 1,550 | 1,530 | 1,534 | +3 | +0.2% | 968,700 |
2019/02/26 | 1,529 | 1,538 | 1,521 | 1,531 | +1 | +0.1% | 914,900 |
2019/02/25 | 1,522 | 1,536 | 1,512 | 1,530 | +8 | +0.5% | 1,214,400 |
2019/02/22 | 1,543 | 1,554 | 1,504 | 1,522 | -23 | -1.5% | 2,017,400 |
2019/02/21 | 1,578 | 1,584 | 1,524 | 1,545 | -58 | -3.6% | 2,112,700 |
2019/02/20 | 1,592 | 1,615 | 1,572 | 1,603 | +1 | +0.1% | 1,211,000 |
2019/02/19 | 1,607 | 1,611 | 1,587 | 1,602 | -5 | -0.3% | 720,200 |
2019/02/18 | 1,598 | 1,617 | 1,585 | 1,607 | +44 | +2.8% | 914,200 |
2019/02/15 | 1,565 | 1,578 | 1,558 | 1,563 | -18 | -1.1% | 884,200 |
2019/02/14 | 1,564 | 1,597 | 1,561 | 1,581 | +7 | +0.4% | 1,114,400 |
2019/02/13 | 1,545 | 1,578 | 1,539 | 1,574 | +44 | +2.9% | 1,262,900 |
2019/02/12 | 1,519 | 1,557 | 1,492 | 1,530 | -29 | -1.9% | 2,109,300 |
2019/02/08 | 1,586 | 1,591 | 1,552 | 1,559 | -49 | -3% | 1,143,600 |
2019/02/07 | 1,623 | 1,623 | 1,592 | 1,608 | -15 | -0.9% | 762,700 |
2019/02/06 | 1,621 | 1,626 | 1,584 | 1,623 | -5 | -0.3% | 1,258,500 |
2019/02/05 | 1,640 | 1,648 | 1,620 | 1,628 | ±0 | ±0% | 1,199,500 |
2019/02/04 | 1,598 | 1,641 | 1,583 | 1,628 | +27 | +1.7% | 1,830,500 |
2019/02/01 | 1,628 | 1,669 | 1,592 | 1,601 | +5 | +0.3% | 3,216,800 |
2019/01/31 | 1,544 | 1,636 | 1,523 | 1,596 | +73 | +4.8% | 4,726,000 |
2019/01/30 | 1,521 | 1,529 | 1,511 | 1,523 | +1 | +0.1% | 1,278,000 |
2019/01/29 | 1,524 | 1,538 | 1,513 | 1,522 | +4 | +0.3% | 943,900 |
2019/01/28 | 1,547 | 1,547 | 1,509 | 1,518 | -32 | -2.1% | 1,807,600 |
2019/01/25 | 1,505 | 1,551 | 1,503 | 1,550 | +42 | +2.8% | 2,083,000 |
2019/01/24 | 1,467 | 1,520 | 1,463 | 1,508 | +32 | +2.2% | 1,742,700 |
2019/01/23 | 1,500 | 1,513 | 1,476 | 1,476 | -4 | -0.3% | 1,334,300 |
2019/01/22 | 1,517 | 1,522 | 1,474 | 1,480 | -37 | -2.4% | 1,862,500 |
2019/01/21 | 1,539 | 1,603 | 1,496 | 1,517 | +66 | +4.5% | 8,302,900 |
2019/01/18 | 1,434 | 1,457 | 1,422 | 1,451 | +21 | +1.5% | 965,400 |
2019/01/17 | 1,460 | 1,461 | 1,418 | 1,430 | -13 | -0.9% | 1,114,700 |
2019/01/16 | 1,450 | 1,455 | 1,411 | 1,443 | +12 | +0.8% | 1,377,000 |
2019/01/15 | 1,415 | 1,431 | 1,406 | 1,431 | -6 | -0.4% | 1,317,000 |
2019/01/11 | 1,429 | 1,449 | 1,411 | 1,437 | +22 | +1.6% | 2,214,900 |
2019/01/10 | 1,402 | 1,417 | 1,395 | 1,415 | +9 | +0.6% | 1,123,100 |
2019/01/09 | 1,419 | 1,419 | 1,385 | 1,406 | -8 | -0.6% | 1,654,500 |
2019/01/08 | 1,386 | 1,424 | 1,380 | 1,414 | +24 | +1.7% | 1,494,800 |
2019/01/07 | 1,353 | 1,394 | 1,344 | 1,390 | +95 | +7.3% | 2,201,900 |
2019/01/04 | 1,355 | 1,360 | 1,288 | 1,295 | -67 | -4.9% | 2,834,200 |
2018/12/28 | 1,363 | 1,368 | 1,340 | 1,362 | -2 | -0.1% | 1,016,600 |
2018/12/27 | 1,363 | 1,371 | 1,337 | 1,364 | +51 | +3.9% | 2,018,400 |
2018/12/26 | 1,350 | 1,362 | 1,292 | 1,313 | +14 | +1.1% | 2,111,800 |
2018/12/25 | 1,273 | 1,314 | 1,270 | 1,299 | ±0 | ±0% | 2,003,800 |
2018/12/21 | 1,301 | 1,312 | 1,280 | 1,299 | -16 | -1.2% | 2,727,600 |
2018/12/20 | 1,355 | 1,367 | 1,303 | 1,315 | -45 | -3.3% | 1,670,400 |
2018/12/19 | 1,346 | 1,382 | 1,345 | 1,360 | +29 | +2.2% | 1,808,500 |
2018/12/18 | 1,283 | 1,335 | 1,275 | 1,331 | +2 | +0.2% | 3,084,900 |
2018/12/17 | 1,320 | 1,353 | 1,318 | 1,329 | -10 | -0.7% | 2,075,000 |
2018/12/14 | 1,341 | 1,359 | 1,328 | 1,339 | -4 | -0.3% | 2,824,000 |
2018/12/13 | 1,312 | 1,348 | 1,306 | 1,343 | +55 | +4.3% | 3,073,100 |
2018/12/12 | 1,280 | 1,309 | 1,272 | 1,288 | -96 | -6.9% | 6,095,100 |
1401~
1450
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