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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 1,722 | 1,722 | 1,703 | 1,717 | -9 | -0.5% | 1,383,000 |
| 2025/02/07 | 1,730 | 1,735 | 1,724 | 1,726 | -3.5 | -0.2% | 840,900 |
| 2025/02/06 | 1,743 | 1,752.5 | 1,724.5 | 1,729.5 | +1.5 | +0.1% | 891,300 |
| 2025/02/05 | 1,730 | 1,736.5 | 1,716.5 | 1,728 | -12.5 | -0.7% | 1,160,400 |
| 2025/02/04 | 1,776.5 | 1,780 | 1,722 | 1,740.5 | +4 | +0.2% | 3,197,300 |
| 2025/02/03 | 1,729.5 | 1,755.5 | 1,708 | 1,736.5 | -13 | -0.7% | 3,103,200 |
| 2025/01/31 | 1,732 | 1,772.5 | 1,721 | 1,749.5 | +20 | +1.2% | 2,628,200 |
| 2025/01/30 | 1,726 | 1,732 | 1,720 | 1,729.5 | +5 | +0.3% | 934,800 |
| 2025/01/29 | 1,712.5 | 1,724.5 | 1,707 | 1,724.5 | +1.5 | +0.1% | 790,300 |
| 2025/01/28 | 1,710 | 1,732 | 1,708 | 1,723 | +8 | +0.5% | 842,700 |
| 2025/01/27 | 1,717.5 | 1,725.5 | 1,712.5 | 1,715 | +6 | +0.4% | 1,025,000 |
| 2025/01/24 | 1,709 | 1,720 | 1,705 | 1,709 | ±0 | ±0% | 746,600 |
| 2025/01/23 | 1,700.5 | 1,711 | 1,693 | 1,709 | +5 | +0.3% | 915,900 |
| 2025/01/22 | 1,715 | 1,719 | 1,701 | 1,704 | -12 | -0.7% | 907,900 |
| 2025/01/21 | 1,716.5 | 1,730.5 | 1,713 | 1,716 | -1 | -0.1% | 496,400 |
| 2025/01/20 | 1,728 | 1,733 | 1,715.5 | 1,717 | +5.5 | +0.3% | 641,000 |
| 2025/01/17 | 1,719.5 | 1,720.5 | 1,706 | 1,711.5 | +1.5 | +0.1% | 732,800 |
| 2025/01/16 | 1,710 | 1,725.5 | 1,707 | 1,710 | +5.5 | +0.3% | 842,000 |
| 2025/01/15 | 1,705 | 1,711 | 1,696.5 | 1,704.5 | +3.5 | +0.2% | 638,300 |
| 2025/01/14 | 1,724 | 1,724 | 1,695.5 | 1,701 | -7.5 | -0.4% | 1,137,800 |
| 2025/01/10 | 1,711 | 1,721.5 | 1,705 | 1,708.5 | +4 | +0.2% | 1,202,600 |
| 2025/01/09 | 1,719 | 1,720 | 1,696.5 | 1,704.5 | -17.5 | -1% | 1,310,400 |
| 2025/01/08 | 1,730 | 1,731.5 | 1,720 | 1,722 | -15 | -0.9% | 1,019,300 |
| 2025/01/07 | 1,735.5 | 1,741.5 | 1,718.5 | 1,737 | +8.5 | +0.5% | 946,400 |
| 2025/01/06 | 1,745 | 1,745 | 1,725.5 | 1,728.5 | +3 | +0.2% | 1,114,800 |
| 2024/12/30 | 1,730.5 | 1,740 | 1,721 | 1,725.5 | -4.5 | -0.3% | 738,900 |
| 2024/12/27 | 1,715 | 1,730 | 1,707.5 | 1,730 | +20 | +1.2% | 972,200 |
| 2024/12/26 | 1,711 | 1,715 | 1,705 | 1,710 | +1 | +0.1% | 1,264,700 |
| 2024/12/25 | 1,704 | 1,709 | 1,688 | 1,709 | +3.5 | +0.2% | 876,000 |
| 2024/12/24 | 1,693 | 1,711.5 | 1,691.5 | 1,705.5 | +7 | +0.4% | 796,200 |
| 2024/12/23 | 1,690 | 1,699 | 1,684 | 1,698.5 | +11.5 | +0.7% | 1,305,300 |
| 2024/12/20 | 1,700 | 1,703.5 | 1,686 | 1,687 | -7 | -0.4% | 2,157,500 |
| 2024/12/19 | 1,700 | 1,707.5 | 1,694 | 1,694 | -13.5 | -0.8% | 1,198,900 |
| 2024/12/18 | 1,721 | 1,725.5 | 1,707.5 | 1,707.5 | -15 | -0.9% | 898,300 |
| 2024/12/17 | 1,738 | 1,748.5 | 1,722.5 | 1,722.5 | -7.5 | -0.4% | 725,600 |
| 2024/12/16 | 1,735 | 1,736.5 | 1,718.5 | 1,730 | -8 | -0.5% | 878,000 |
| 2024/12/13 | 1,725 | 1,751.5 | 1,725 | 1,738 | -11 | -0.6% | 921,200 |
| 2024/12/12 | 1,730 | 1,755 | 1,729.5 | 1,749 | +28.5 | +1.7% | 1,396,700 |
| 2024/12/11 | 1,731 | 1,731 | 1,720 | 1,720.5 | -2.5 | -0.1% | 524,600 |
| 2024/12/10 | 1,735 | 1,737.5 | 1,721 | 1,723 | -2.5 | -0.1% | 777,700 |
| 2024/12/09 | 1,718 | 1,742 | 1,712 | 1,725.5 | +13.5 | +0.8% | 1,385,900 |
| 2024/12/06 | 1,701 | 1,713 | 1,695 | 1,712 | +14 | +0.8% | 954,400 |
| 2024/12/05 | 1,712.5 | 1,718 | 1,697 | 1,698 | +1 | +0.1% | 927,100 |
| 2024/12/04 | 1,702 | 1,706.5 | 1,692.5 | 1,697 | -16.5 | -1% | 1,100,100 |
| 2024/12/03 | 1,705 | 1,723 | 1,704 | 1,713.5 | +10.5 | +0.6% | 1,103,000 |
| 2024/12/02 | 1,700.5 | 1,706.5 | 1,684.5 | 1,703 | -5.5 | -0.3% | 1,303,400 |
| 2024/11/29 | 1,720 | 1,727 | 1,705 | 1,708.5 | -20.5 | -1.2% | 896,600 |
| 2024/11/28 | 1,727 | 1,742.5 | 1,725.5 | 1,729 | +5.5 | +0.3% | 514,000 |
| 2024/11/27 | 1,741 | 1,748 | 1,714 | 1,723.5 | -32.5 | -1.9% | 938,300 |
| 2024/11/26 | 1,768 | 1,778 | 1,744.5 | 1,756 | -4.5 | -0.3% | 1,059,100 |
101～
150
件表示中 / 3737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 | 172,600円 | +2.4% | +4.2% | 5.21% | 62.02倍 | 0.80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 | 474,300円 | -1.3% | -1.6% | 2.61% | 17.37倍 | 3.13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 | 365,300円 | +2.1% | +6.3% | 2.74% | 15.48倍 | 1.26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 |
| 洋缶ＨＤ | 291,800円 | +4.1% | +27.8% | 3.91% | 9.79倍 | 0.67倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＳＵＭＣＯ | 111,800円 | +10.9% | -57.3% | 1.88% | 65.15倍 | 0.66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
