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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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