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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,167 | 2,187 | 2,156 | 2,176 | +8 | +0.4% | 811,000 |
2018/06/26 | 2,100 | 2,173 | 2,067 | 2,168 | +18 | +0.8% | 2,180,700 |
2018/06/25 | 2,213 | 2,218 | 2,148 | 2,150 | -87 | -3.9% | 1,978,500 |
2018/06/22 | 2,225 | 2,239 | 2,211 | 2,237 | -4 | -0.2% | 1,337,000 |
2018/06/21 | 2,232 | 2,272 | 2,231 | 2,241 | -5 | -0.2% | 879,300 |
2018/06/20 | 2,225 | 2,251 | 2,209 | 2,246 | +10 | +0.4% | 1,235,400 |
2018/06/19 | 2,250 | 2,267 | 2,233 | 2,236 | -42 | -1.8% | 1,030,900 |
2018/06/18 | 2,313 | 2,314 | 2,261 | 2,278 | -35 | -1.5% | 1,085,200 |
2018/06/15 | 2,373 | 2,373 | 2,313 | 2,313 | -46 | -1.9% | 1,217,900 |
2018/06/14 | 2,386 | 2,396 | 2,358 | 2,359 | -36 | -1.5% | 804,000 |
2018/06/13 | 2,426 | 2,426 | 2,374 | 2,395 | -47 | -1.9% | 1,034,200 |
2018/06/12 | 2,453 | 2,465 | 2,438 | 2,442 | +9 | +0.4% | 563,500 |
2018/06/11 | 2,400 | 2,438 | 2,392 | 2,433 | +30 | +1.2% | 506,900 |
2018/06/08 | 2,412 | 2,424 | 2,403 | 2,403 | -27 | -1.1% | 991,400 |
2018/06/07 | 2,433 | 2,444 | 2,412 | 2,430 | -8 | -0.3% | 714,400 |
2018/06/06 | 2,423 | 2,460 | 2,423 | 2,438 | +19 | +0.8% | 702,300 |
2018/06/05 | 2,416 | 2,437 | 2,400 | 2,419 | +3 | +0.1% | 1,393,800 |
2018/06/04 | 2,418 | 2,436 | 2,395 | 2,416 | +40 | +1.7% | 934,600 |
2018/06/01 | 2,395 | 2,401 | 2,367 | 2,376 | -30 | -1.2% | 1,182,900 |
2018/05/31 | 2,426 | 2,430 | 2,401 | 2,406 | -18 | -0.7% | 1,803,600 |
2018/05/30 | 2,439 | 2,451 | 2,420 | 2,424 | -46 | -1.9% | 950,700 |
2018/05/29 | 2,497 | 2,499 | 2,451 | 2,470 | -30 | -1.2% | 781,100 |
2018/05/28 | 2,460 | 2,505 | 2,455 | 2,500 | +37 | +1.5% | 855,400 |
2018/05/25 | 2,479 | 2,492 | 2,457 | 2,463 | -24 | -1% | 745,800 |
2018/05/24 | 2,516 | 2,518 | 2,487 | 2,487 | -34 | -1.3% | 832,000 |
2018/05/23 | 2,550 | 2,552 | 2,500 | 2,521 | -41 | -1.6% | 1,138,100 |
2018/05/22 | 2,606 | 2,615 | 2,555 | 2,562 | -57 | -2.2% | 1,235,300 |
2018/05/21 | 2,614 | 2,630 | 2,600 | 2,619 | +13 | +0.5% | 709,800 |
2018/05/18 | 2,630 | 2,639 | 2,600 | 2,606 | -18 | -0.7% | 1,097,700 |
2018/05/17 | 2,587 | 2,625 | 2,574 | 2,624 | +51 | +2% | 1,617,100 |
2018/05/16 | 2,565 | 2,580 | 2,554 | 2,573 | -7 | -0.3% | 1,137,200 |
2018/05/15 | 2,566 | 2,590 | 2,551 | 2,580 | +36 | +1.4% | 873,700 |
2018/05/14 | 2,518 | 2,550 | 2,504 | 2,544 | +35 | +1.4% | 797,400 |
2018/05/11 | 2,478 | 2,512 | 2,450 | 2,509 | +11 | +0.4% | 1,058,300 |
2018/05/10 | 2,500 | 2,516 | 2,485 | 2,498 | -9 | -0.4% | 576,600 |
2018/05/09 | 2,534 | 2,553 | 2,504 | 2,507 | -22 | -0.9% | 1,135,200 |
2018/05/08 | 2,500 | 2,607 | 2,489 | 2,529 | +93 | +3.8% | 2,117,800 |
2018/05/07 | 2,432 | 2,525 | 2,357 | 2,436 | +4 | +0.2% | 3,274,100 |
2018/05/02 | 2,400 | 2,442 | 2,393 | 2,432 | +50 | +2.1% | 1,142,300 |
2018/05/01 | 2,440 | 2,440 | 2,373 | 2,382 | -71 | -2.9% | 965,900 |
2018/04/27 | 2,436 | 2,456 | 2,429 | 2,453 | +17 | +0.7% | 900,700 |
2018/04/26 | 2,444 | 2,451 | 2,430 | 2,436 | ±0 | ±0% | 695,500 |
2018/04/25 | 2,437 | 2,437 | 2,409 | 2,436 | -27 | -1.1% | 714,600 |
2018/04/24 | 2,448 | 2,463 | 2,422 | 2,463 | +36 | +1.5% | 507,700 |
2018/04/23 | 2,429 | 2,434 | 2,413 | 2,427 | +2 | +0.1% | 562,700 |
2018/04/20 | 2,427 | 2,432 | 2,409 | 2,425 | -15 | -0.6% | 541,700 |
2018/04/19 | 2,468 | 2,488 | 2,440 | 2,440 | -22 | -0.9% | 977,600 |
2018/04/18 | 2,423 | 2,468 | 2,415 | 2,462 | +52 | +2.2% | 1,149,200 |
2018/04/17 | 2,404 | 2,441 | 2,399 | 2,410 | +6 | +0.2% | 801,200 |
2018/04/16 | 2,434 | 2,440 | 2,388 | 2,404 | -28 | -1.2% | 974,400 |
1551~
1600
件表示中 / 3572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 | 179,800円 | +5.9% | +125.1% | 5.01% | 64.56倍 | 0.84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 | 417,200円 | +6.9% | +15.6% | 2.25% | 17.80倍 | 2.88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 |
SUMCO | 143,500円 | -3.7% | -32.5% | 2.09% | 16.73倍 | 0.85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 |
リンナイ | 331,200円 | +4.6% | +4.2% | 2.42% | 16.46倍 | 1.20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 | 180,200円 | +4.3% | +15.0% | 3.50% | 8.60倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム