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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,382 | 2,440 | 2,381 | 2,432 | +74 | +3.1% | 1,319,900 |
2018/04/12 | 2,392 | 2,399 | 2,357 | 2,358 | -18 | -0.8% | 774,000 |
2018/04/11 | 2,399 | 2,405 | 2,375 | 2,376 | -23 | -1% | 662,000 |
2018/04/10 | 2,400 | 2,406 | 2,362 | 2,399 | -34 | -1.4% | 1,195,000 |
2018/04/09 | 2,410 | 2,444 | 2,404 | 2,433 | +28 | +1.2% | 798,100 |
2018/04/06 | 2,422 | 2,455 | 2,400 | 2,405 | -12 | -0.5% | 1,313,300 |
2018/04/05 | 2,395 | 2,429 | 2,376 | 2,417 | +54 | +2.3% | 1,033,600 |
2018/04/04 | 2,355 | 2,375 | 2,326 | 2,363 | +17 | +0.7% | 786,700 |
2018/04/03 | 2,325 | 2,355 | 2,310 | 2,346 | -10 | -0.4% | 954,700 |
2018/04/02 | 2,362 | 2,381 | 2,352 | 2,356 | -20 | -0.8% | 545,200 |
2018/03/30 | 2,351 | 2,381 | 2,343 | 2,376 | +41 | +1.8% | 1,065,600 |
2018/03/29 | 2,378 | 2,383 | 2,306 | 2,335 | -32 | -1.4% | 1,663,700 |
2018/03/28 | 2,303 | 2,372 | 2,296 | 2,367 | -2 | -0.1% | 1,917,700 |
2018/03/27 | 2,329 | 2,376 | 2,293 | 2,369 | +40 | +1.7% | 1,991,600 |
2018/03/26 | 2,292 | 2,329 | 2,288 | 2,329 | +24 | +1% | 1,329,500 |
2018/03/23 | 2,337 | 2,337 | 2,285 | 2,305 | -73 | -3.1% | 1,800,900 |
2018/03/22 | 2,370 | 2,384 | 2,349 | 2,378 | -15 | -0.6% | 1,217,700 |
2018/03/20 | 2,367 | 2,393 | 2,350 | 2,393 | +11 | +0.5% | 979,900 |
2018/03/19 | 2,370 | 2,397 | 2,363 | 2,382 | +5 | +0.2% | 839,700 |
2018/03/16 | 2,379 | 2,387 | 2,358 | 2,377 | -10 | -0.4% | 1,890,600 |
2018/03/15 | 2,397 | 2,400 | 2,367 | 2,387 | -18 | -0.7% | 1,100,000 |
2018/03/14 | 2,408 | 2,426 | 2,393 | 2,405 | -31 | -1.3% | 1,267,500 |
2018/03/13 | 2,429 | 2,439 | 2,406 | 2,436 | -5 | -0.2% | 915,600 |
2018/03/12 | 2,437 | 2,462 | 2,423 | 2,441 | +44 | +1.8% | 1,265,900 |
2018/03/09 | 2,404 | 2,447 | 2,387 | 2,397 | -5 | -0.2% | 2,022,700 |
2018/03/08 | 2,403 | 2,441 | 2,396 | 2,402 | -26 | -1.1% | 1,804,400 |
2018/03/07 | 2,441 | 2,463 | 2,419 | 2,428 | -37 | -1.5% | 1,492,500 |
2018/03/06 | 2,503 | 2,520 | 2,457 | 2,465 | +8 | +0.3% | 1,237,800 |
2018/03/05 | 2,460 | 2,470 | 2,442 | 2,457 | -53 | -2.1% | 1,686,300 |
2018/03/02 | 2,501 | 2,534 | 2,490 | 2,510 | -43 | -1.7% | 1,159,700 |
2018/03/01 | 2,590 | 2,595 | 2,542 | 2,553 | -68 | -2.6% | 1,563,000 |
2018/02/28 | 2,663 | 2,675 | 2,621 | 2,621 | -41 | -1.5% | 1,142,200 |
2018/02/27 | 2,678 | 2,679 | 2,648 | 2,662 | +7 | +0.3% | 998,900 |
2018/02/26 | 2,634 | 2,665 | 2,626 | 2,655 | +14 | +0.5% | 713,200 |
2018/02/23 | 2,588 | 2,644 | 2,585 | 2,641 | +3 | +0.1% | 746,400 |
2018/02/22 | 2,643 | 2,652 | 2,618 | 2,638 | -27 | -1% | 594,000 |
2018/02/21 | 2,673 | 2,695 | 2,648 | 2,665 | -2 | -0.1% | 590,800 |
2018/02/20 | 2,699 | 2,699 | 2,657 | 2,667 | -37 | -1.4% | 642,400 |
2018/02/19 | 2,655 | 2,705 | 2,642 | 2,704 | +66 | +2.5% | 1,029,600 |
2018/02/16 | 2,590 | 2,656 | 2,587 | 2,638 | +66 | +2.6% | 1,109,100 |
2018/02/15 | 2,555 | 2,579 | 2,541 | 2,572 | +37 | +1.5% | 878,600 |
2018/02/14 | 2,594 | 2,601 | 2,524 | 2,535 | -75 | -2.9% | 1,795,500 |
2018/02/13 | 2,668 | 2,697 | 2,605 | 2,610 | -17 | -0.6% | 1,469,500 |
2018/02/09 | 2,612 | 2,627 | 2,594 | 2,627 | -47 | -1.8% | 1,741,100 |
2018/02/08 | 2,643 | 2,684 | 2,637 | 2,674 | +39 | +1.5% | 1,561,200 |
2018/02/07 | 2,736 | 2,738 | 2,633 | 2,635 | -62 | -2.3% | 2,313,000 |
2018/02/06 | 2,812 | 2,821 | 2,653 | 2,697 | -197 | -6.8% | 3,998,200 |
2018/02/05 | 3,015 | 3,035 | 2,879 | 2,894 | -186 | -6% | 2,357,100 |
2018/02/02 | 3,075 | 3,095 | 3,065 | 3,080 | -20 | -0.6% | 492,200 |
2018/02/01 | 3,065 | 3,100 | 3,050 | 3,100 | +35 | +1.1% | 503,400 |
1601~
1650
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