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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,430 | 1,437 | 1,375 | 1,384 | -55 | -3.8% | 2,382,900 |
2018/12/10 | 1,442 | 1,444 | 1,401 | 1,439 | +9 | +0.6% | 1,775,100 |
2018/12/07 | 1,457 | 1,458 | 1,419 | 1,430 | -5 | -0.3% | 1,909,600 |
2018/12/06 | 1,432 | 1,440 | 1,419 | 1,435 | -10 | -0.7% | 1,954,300 |
2018/12/05 | 1,427 | 1,446 | 1,421 | 1,445 | +11 | +0.8% | 1,520,800 |
2018/12/04 | 1,485 | 1,490 | 1,432 | 1,434 | -63 | -4.2% | 2,735,800 |
2018/12/03 | 1,479 | 1,497 | 1,471 | 1,497 | +26 | +1.8% | 2,331,600 |
2018/11/30 | 1,456 | 1,479 | 1,453 | 1,471 | +16 | +1.1% | 1,946,400 |
2018/11/29 | 1,435 | 1,465 | 1,429 | 1,455 | +31 | +2.2% | 1,879,400 |
2018/11/28 | 1,491 | 1,491 | 1,422 | 1,424 | -75 | -5% | 2,578,500 |
2018/11/27 | 1,472 | 1,501 | 1,470 | 1,499 | +38 | +2.6% | 1,827,000 |
2018/11/26 | 1,455 | 1,471 | 1,448 | 1,461 | +3 | +0.2% | 1,360,300 |
2018/11/22 | 1,430 | 1,460 | 1,422 | 1,458 | +15 | +1% | 1,060,400 |
2018/11/21 | 1,421 | 1,448 | 1,417 | 1,443 | -5 | -0.3% | 1,651,200 |
2018/11/20 | 1,439 | 1,465 | 1,426 | 1,448 | -3 | -0.2% | 1,553,500 |
2018/11/19 | 1,469 | 1,469 | 1,430 | 1,451 | -39 | -2.6% | 2,215,600 |
2018/11/16 | 1,510 | 1,513 | 1,477 | 1,490 | -18 | -1.2% | 2,449,400 |
2018/11/15 | 1,465 | 1,513 | 1,452 | 1,508 | +34 | +2.3% | 3,366,900 |
2018/11/14 | 1,440 | 1,493 | 1,440 | 1,474 | +48 | +3.4% | 2,389,300 |
2018/11/13 | 1,427 | 1,432 | 1,401 | 1,426 | -25 | -1.7% | 2,482,800 |
2018/11/12 | 1,437 | 1,460 | 1,406 | 1,451 | +2 | +0.1% | 2,228,100 |
2018/11/09 | 1,434 | 1,456 | 1,427 | 1,449 | +6 | +0.4% | 2,626,100 |
2018/11/08 | 1,448 | 1,453 | 1,431 | 1,443 | -5 | -0.3% | 3,189,400 |
2018/11/07 | 1,460 | 1,476 | 1,443 | 1,448 | -27 | -1.8% | 3,537,900 |
2018/11/06 | 1,470 | 1,483 | 1,463 | 1,475 | -5 | -0.3% | 2,538,600 |
2018/11/05 | 1,488 | 1,513 | 1,462 | 1,480 | -34 | -2.2% | 2,540,200 |
2018/11/02 | 1,535 | 1,544 | 1,482 | 1,514 | -16 | -1% | 4,500,400 |
2018/11/01 | 1,603 | 1,624 | 1,529 | 1,530 | -250 | -14% | 6,701,200 |
2018/10/31 | 1,770 | 1,817 | 1,762 | 1,780 | +8 | +0.5% | 3,086,000 |
2018/10/30 | 1,770 | 1,797 | 1,765 | 1,772 | +3 | +0.2% | 1,360,900 |
2018/10/29 | 1,788 | 1,811 | 1,751 | 1,769 | -30 | -1.7% | 1,881,200 |
2018/10/26 | 1,790 | 1,812 | 1,760 | 1,799 | +27 | +1.5% | 2,351,400 |
2018/10/25 | 1,736 | 1,791 | 1,733 | 1,772 | -17 | -1% | 1,944,100 |
2018/10/24 | 1,737 | 1,816 | 1,731 | 1,789 | +52 | +3% | 4,137,700 |
2018/10/23 | 1,790 | 1,810 | 1,711 | 1,737 | -325 | -15.8% | 8,766,000 |
2018/10/22 | 2,050 | 2,075 | 2,020 | 2,062 | +11 | +0.5% | 589,100 |
2018/10/19 | 2,045 | 2,060 | 2,025 | 2,051 | -16 | -0.8% | 1,187,400 |
2018/10/18 | 2,065 | 2,085 | 2,048 | 2,067 | -15 | -0.7% | 1,191,600 |
2018/10/17 | 2,062 | 2,084 | 2,062 | 2,082 | +39 | +1.9% | 1,334,100 |
2018/10/16 | 2,012 | 2,045 | 2,007 | 2,043 | +12 | +0.6% | 928,500 |
2018/10/15 | 2,032 | 2,050 | 2,017 | 2,031 | -30 | -1.5% | 732,400 |
2018/10/12 | 2,020 | 2,065 | 2,015 | 2,061 | +10 | +0.5% | 745,400 |
2018/10/11 | 2,060 | 2,069 | 2,040 | 2,051 | -68 | -3.2% | 1,003,500 |
2018/10/10 | 2,131 | 2,157 | 2,106 | 2,119 | +9 | +0.4% | 631,300 |
2018/10/09 | 2,138 | 2,143 | 2,097 | 2,110 | -40 | -1.9% | 988,800 |
2018/10/05 | 2,165 | 2,183 | 2,148 | 2,150 | -27 | -1.2% | 895,400 |
2018/10/04 | 2,198 | 2,209 | 2,170 | 2,177 | +7 | +0.3% | 957,600 |
2018/10/03 | 2,194 | 2,232 | 2,170 | 2,170 | -43 | -1.9% | 935,200 |
2018/10/02 | 2,230 | 2,255 | 2,208 | 2,213 | +17 | +0.8% | 1,183,500 |
2018/10/01 | 2,209 | 2,212 | 2,174 | 2,196 | +8 | +0.4% | 1,239,400 |
1451~
1500
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