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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 2,900 | 2,944 | 2,897 | 2,933 | +49 | +1.7% | 1,116,900 |
2017/08/31 | 2,901 | 2,917 | 2,878 | 2,884 | -12 | -0.4% | 1,179,800 |
2017/08/30 | 2,879 | 2,909 | 2,864 | 2,896 | +15 | +0.5% | 749,300 |
2017/08/29 | 2,875 | 2,896 | 2,870 | 2,881 | -1 | ±0% | 765,700 |
2017/08/28 | 2,894 | 2,894 | 2,874 | 2,882 | +12 | +0.4% | 588,100 |
2017/08/25 | 2,881 | 2,881 | 2,846 | 2,870 | -3 | -0.1% | 811,100 |
2017/08/24 | 2,926 | 2,937 | 2,873 | 2,873 | -55 | -1.9% | 1,256,300 |
2017/08/23 | 2,931 | 2,941 | 2,915 | 2,928 | +15 | +0.5% | 1,322,200 |
2017/08/22 | 2,909 | 2,937 | 2,885 | 2,913 | -10 | -0.3% | 1,926,700 |
2017/08/21 | 2,793 | 2,938 | 2,761 | 2,923 | +138 | +5% | 2,592,300 |
2017/08/18 | 2,773 | 2,800 | 2,754 | 2,785 | -35 | -1.2% | 909,600 |
2017/08/17 | 2,814 | 2,836 | 2,811 | 2,820 | +1 | ±0% | 525,600 |
2017/08/16 | 2,812 | 2,835 | 2,804 | 2,819 | -5 | -0.2% | 930,900 |
2017/08/15 | 2,862 | 2,890 | 2,822 | 2,824 | +8 | +0.3% | 1,102,600 |
2017/08/14 | 2,901 | 2,906 | 2,816 | 2,816 | -110 | -3.8% | 1,472,700 |
2017/08/10 | 2,921 | 2,958 | 2,908 | 2,926 | -4 | -0.1% | 1,420,000 |
2017/08/09 | 2,930 | 2,972 | 2,917 | 2,930 | ±0 | ±0% | 1,179,600 |
2017/08/08 | 2,956 | 2,965 | 2,915 | 2,930 | -44 | -1.5% | 1,143,800 |
2017/08/07 | 2,900 | 2,977 | 2,872 | 2,974 | +101 | +3.5% | 2,590,300 |
2017/08/04 | 2,877 | 2,888 | 2,869 | 2,873 | -11 | -0.4% | 455,100 |
2017/08/03 | 2,875 | 2,889 | 2,864 | 2,884 | +2 | +0.1% | 495,500 |
2017/08/02 | 2,880 | 2,892 | 2,852 | 2,882 | +4 | +0.1% | 617,900 |
2017/08/01 | 2,839 | 2,880 | 2,826 | 2,878 | +39 | +1.4% | 642,800 |
2017/07/31 | 2,822 | 2,845 | 2,811 | 2,839 | +18 | +0.6% | 692,800 |
2017/07/28 | 2,821 | 2,824 | 2,811 | 2,821 | -3 | -0.1% | 614,500 |
2017/07/27 | 2,823 | 2,849 | 2,812 | 2,824 | -3 | -0.1% | 724,900 |
2017/07/26 | 2,855 | 2,858 | 2,824 | 2,827 | -16 | -0.6% | 653,200 |
2017/07/25 | 2,860 | 2,870 | 2,831 | 2,843 | -33 | -1.1% | 593,500 |
2017/07/24 | 2,876 | 2,888 | 2,858 | 2,876 | -14 | -0.5% | 828,600 |
2017/07/21 | 2,914 | 2,927 | 2,883 | 2,890 | -36 | -1.2% | 767,500 |
2017/07/20 | 2,909 | 2,934 | 2,906 | 2,926 | +18 | +0.6% | 827,100 |
2017/07/19 | 2,893 | 2,921 | 2,880 | 2,908 | -5 | -0.2% | 712,400 |
2017/07/18 | 2,896 | 2,918 | 2,884 | 2,913 | +4 | +0.1% | 710,200 |
2017/07/14 | 2,897 | 2,912 | 2,886 | 2,909 | +24 | +0.8% | 954,000 |
2017/07/13 | 2,870 | 2,890 | 2,851 | 2,885 | +30 | +1.1% | 1,176,600 |
2017/07/12 | 2,848 | 2,862 | 2,842 | 2,855 | ±0 | ±0% | 826,900 |
2017/07/11 | 2,816 | 2,855 | 2,813 | 2,855 | +47 | +1.7% | 892,100 |
2017/07/10 | 2,792 | 2,814 | 2,775 | 2,808 | +38 | +1.4% | 771,800 |
2017/07/07 | 2,737 | 2,770 | 2,734 | 2,770 | +9 | +0.3% | 848,100 |
2017/07/06 | 2,770 | 2,785 | 2,750 | 2,761 | -6 | -0.2% | 983,700 |
2017/07/05 | 2,726 | 2,768 | 2,711 | 2,767 | +46 | +1.7% | 906,100 |
2017/07/04 | 2,760 | 2,779 | 2,712 | 2,721 | -36 | -1.3% | 1,031,200 |
2017/07/03 | 2,821 | 2,833 | 2,753 | 2,757 | -52 | -1.9% | 1,067,400 |
2017/06/30 | 2,841 | 2,844 | 2,787 | 2,809 | -33 | -1.2% | 1,568,500 |
2017/06/29 | 2,850 | 2,850 | 2,833 | 2,842 | ±0 | ±0% | 1,371,300 |
2017/06/28 | 2,813 | 2,842 | 2,808 | 2,842 | +26 | +0.9% | 968,000 |
2017/06/27 | 2,800 | 2,818 | 2,783 | 2,816 | +19 | +0.7% | 906,800 |
2017/06/26 | 2,800 | 2,806 | 2,783 | 2,797 | +4 | +0.1% | 866,700 |
2017/06/23 | 2,777 | 2,799 | 2,763 | 2,793 | +9 | +0.3% | 941,000 |
2017/06/22 | 2,799 | 2,804 | 2,781 | 2,784 | -12 | -0.4% | 935,700 |
1751~
1800
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