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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,185 | 2,217 | 2,177 | 2,188 | +7 | +0.3% | 1,145,000 |
2018/09/27 | 2,179 | 2,208 | 2,171 | 2,181 | +11 | +0.5% | 2,045,600 |
2018/09/26 | 2,149 | 2,178 | 2,145 | 2,170 | -44 | -2% | 2,009,400 |
2018/09/25 | 2,130 | 2,214 | 2,127 | 2,214 | +84 | +3.9% | 1,823,800 |
2018/09/21 | 2,112 | 2,142 | 2,092 | 2,130 | -92 | -4.1% | 3,836,900 |
2018/09/20 | 2,285 | 2,286 | 2,220 | 2,222 | -45 | -2% | 1,540,200 |
2018/09/19 | 2,263 | 2,276 | 2,248 | 2,267 | +37 | +1.7% | 1,329,600 |
2018/09/18 | 2,149 | 2,232 | 2,145 | 2,230 | +71 | +3.3% | 1,182,900 |
2018/09/14 | 2,164 | 2,175 | 2,146 | 2,159 | +28 | +1.3% | 1,347,000 |
2018/09/13 | 2,110 | 2,159 | 2,085 | 2,131 | +36 | +1.7% | 1,236,400 |
2018/09/12 | 2,056 | 2,103 | 2,051 | 2,095 | +46 | +2.2% | 1,473,000 |
2018/09/11 | 2,079 | 2,082 | 2,047 | 2,049 | -45 | -2.1% | 1,246,800 |
2018/09/10 | 2,063 | 2,105 | 2,056 | 2,094 | +11 | +0.5% | 1,017,400 |
2018/09/07 | 2,092 | 2,104 | 2,067 | 2,083 | -27 | -1.3% | 887,800 |
2018/09/06 | 2,105 | 2,129 | 2,086 | 2,110 | -2 | -0.1% | 1,299,700 |
2018/09/05 | 2,062 | 2,121 | 2,061 | 2,112 | +50 | +2.4% | 1,124,600 |
2018/09/04 | 2,080 | 2,089 | 2,057 | 2,062 | -23 | -1.1% | 1,136,700 |
2018/09/03 | 2,177 | 2,178 | 2,082 | 2,085 | -94 | -4.3% | 1,358,100 |
2018/08/31 | 2,195 | 2,198 | 2,166 | 2,179 | -19 | -0.9% | 1,259,800 |
2018/08/30 | 2,176 | 2,198 | 2,159 | 2,198 | +26 | +1.2% | 1,323,900 |
2018/08/29 | 2,147 | 2,178 | 2,145 | 2,172 | +34 | +1.6% | 1,126,500 |
2018/08/28 | 2,127 | 2,148 | 2,119 | 2,138 | +25 | +1.2% | 883,300 |
2018/08/27 | 2,101 | 2,114 | 2,088 | 2,113 | +30 | +1.4% | 994,400 |
2018/08/24 | 2,076 | 2,084 | 2,033 | 2,083 | +29 | +1.4% | 1,109,100 |
2018/08/23 | 2,038 | 2,063 | 2,015 | 2,054 | +26 | +1.3% | 1,052,600 |
2018/08/22 | 2,001 | 2,035 | 1,999 | 2,028 | +44 | +2.2% | 889,600 |
2018/08/21 | 1,988 | 1,996 | 1,975 | 1,984 | -17 | -0.8% | 614,600 |
2018/08/20 | 1,995 | 2,005 | 1,983 | 2,001 | -7 | -0.3% | 649,400 |
2018/08/17 | 1,973 | 2,028 | 1,967 | 2,008 | +56 | +2.9% | 1,386,400 |
2018/08/16 | 1,946 | 1,971 | 1,920 | 1,952 | -6 | -0.3% | 1,124,700 |
2018/08/15 | 1,976 | 1,980 | 1,950 | 1,958 | -24 | -1.2% | 724,200 |
2018/08/14 | 1,946 | 1,982 | 1,942 | 1,982 | +34 | +1.7% | 741,300 |
2018/08/13 | 1,963 | 1,979 | 1,945 | 1,948 | -29 | -1.5% | 969,700 |
2018/08/10 | 1,980 | 1,986 | 1,970 | 1,977 | -13 | -0.7% | 1,073,400 |
2018/08/09 | 1,975 | 1,996 | 1,961 | 1,990 | ±0 | ±0% | 859,000 |
2018/08/08 | 1,977 | 2,003 | 1,970 | 1,990 | +2 | +0.1% | 1,091,900 |
2018/08/07 | 1,995 | 2,007 | 1,981 | 1,988 | -15 | -0.7% | 1,205,500 |
2018/08/06 | 2,020 | 2,029 | 2,001 | 2,003 | -13 | -0.6% | 1,154,400 |
2018/08/03 | 2,009 | 2,027 | 2,000 | 2,016 | +3 | +0.1% | 1,205,800 |
2018/08/02 | 2,098 | 2,108 | 2,007 | 2,013 | -77 | -3.7% | 2,441,800 |
2018/08/01 | 2,246 | 2,269 | 2,090 | 2,090 | -196 | -8.6% | 2,936,600 |
2018/07/31 | 2,395 | 2,410 | 2,231 | 2,286 | -82 | -3.5% | 2,270,900 |
2018/07/30 | 2,380 | 2,384 | 2,355 | 2,368 | -4 | -0.2% | 532,400 |
2018/07/27 | 2,365 | 2,375 | 2,352 | 2,372 | +19 | +0.8% | 546,500 |
2018/07/26 | 2,344 | 2,363 | 2,342 | 2,353 | +26 | +1.1% | 661,100 |
2018/07/25 | 2,341 | 2,349 | 2,323 | 2,327 | +3 | +0.1% | 402,000 |
2018/07/24 | 2,324 | 2,337 | 2,308 | 2,324 | +10 | +0.4% | 535,800 |
2018/07/23 | 2,306 | 2,331 | 2,301 | 2,314 | -10 | -0.4% | 496,200 |
2018/07/20 | 2,310 | 2,327 | 2,292 | 2,324 | +7 | +0.3% | 628,300 |
2018/07/19 | 2,322 | 2,336 | 2,307 | 2,317 | +5 | +0.2% | 971,700 |
1501~
1550
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