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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 2,727 | 2,751 | 2,721 | 2,749 | +5 | +0.2% | 1,254,300 |
2017/04/26 | 2,709 | 2,744 | 2,686 | 2,744 | +31 | +1.1% | 1,443,800 |
2017/04/25 | 2,768 | 2,768 | 2,660 | 2,713 | -105 | -3.7% | 4,241,600 |
2017/04/24 | 2,797 | 2,825 | 2,773 | 2,818 | +53 | +1.9% | 1,176,300 |
2017/04/21 | 2,783 | 2,788 | 2,746 | 2,765 | -5 | -0.2% | 1,198,200 |
2017/04/20 | 2,735 | 2,790 | 2,734 | 2,770 | +23 | +0.8% | 1,119,900 |
2017/04/19 | 2,764 | 2,775 | 2,745 | 2,747 | -36 | -1.3% | 1,357,100 |
2017/04/18 | 2,754 | 2,799 | 2,754 | 2,783 | +42 | +1.5% | 1,052,100 |
2017/04/17 | 2,729 | 2,747 | 2,713 | 2,741 | -5 | -0.2% | 725,500 |
2017/04/14 | 2,752 | 2,754 | 2,709 | 2,746 | -6 | -0.2% | 1,228,300 |
2017/04/13 | 2,732 | 2,758 | 2,724 | 2,752 | +6 | +0.2% | 834,300 |
2017/04/12 | 2,722 | 2,750 | 2,721 | 2,746 | +11 | +0.4% | 946,400 |
2017/04/11 | 2,763 | 2,769 | 2,723 | 2,735 | -36 | -1.3% | 1,019,200 |
2017/04/10 | 2,765 | 2,785 | 2,731 | 2,771 | +33 | +1.2% | 1,126,900 |
2017/04/07 | 2,759 | 2,766 | 2,727 | 2,738 | +4 | +0.1% | 1,217,500 |
2017/04/06 | 2,771 | 2,791 | 2,729 | 2,734 | -58 | -2.1% | 1,282,000 |
2017/04/05 | 2,805 | 2,817 | 2,782 | 2,792 | -6 | -0.2% | 794,600 |
2017/04/04 | 2,850 | 2,854 | 2,783 | 2,798 | -53 | -1.9% | 1,250,500 |
2017/04/03 | 2,843 | 2,868 | 2,834 | 2,851 | +26 | +0.9% | 1,119,200 |
2017/03/31 | 2,829 | 2,876 | 2,825 | 2,825 | -19 | -0.7% | 3,585,500 |
2017/03/30 | 2,900 | 2,926 | 2,843 | 2,844 | -101 | -3.4% | 3,439,400 |
2017/03/29 | 2,928 | 2,961 | 2,922 | 2,945 | -25 | -0.8% | 1,603,600 |
2017/03/28 | 2,973 | 2,975 | 2,952 | 2,970 | +22 | +0.7% | 1,234,500 |
2017/03/27 | 2,960 | 2,965 | 2,920 | 2,948 | -34 | -1.1% | 1,522,700 |
2017/03/24 | 2,974 | 2,999 | 2,961 | 2,982 | +24 | +0.8% | 1,439,200 |
2017/03/23 | 2,922 | 2,966 | 2,912 | 2,958 | +36 | +1.2% | 1,276,500 |
2017/03/22 | 2,917 | 2,956 | 2,917 | 2,922 | -32 | -1.1% | 1,291,000 |
2017/03/21 | 2,928 | 2,963 | 2,915 | 2,954 | +25 | +0.9% | 1,323,700 |
2017/03/17 | 2,948 | 2,948 | 2,902 | 2,929 | -36 | -1.2% | 1,332,900 |
2017/03/16 | 2,920 | 2,966 | 2,920 | 2,965 | +35 | +1.2% | 885,400 |
2017/03/15 | 2,930 | 2,947 | 2,915 | 2,930 | +1 | ±0% | 999,600 |
2017/03/14 | 2,923 | 2,936 | 2,913 | 2,929 | -7 | -0.2% | 716,800 |
2017/03/13 | 2,939 | 2,948 | 2,928 | 2,936 | -1 | ±0% | 559,100 |
2017/03/10 | 2,933 | 2,937 | 2,905 | 2,937 | +39 | +1.3% | 1,081,600 |
2017/03/09 | 2,900 | 2,919 | 2,893 | 2,898 | +17 | +0.6% | 907,000 |
2017/03/08 | 2,862 | 2,903 | 2,861 | 2,881 | +35 | +1.2% | 1,516,700 |
2017/03/07 | 2,855 | 2,860 | 2,838 | 2,846 | -16 | -0.6% | 778,900 |
2017/03/06 | 2,859 | 2,877 | 2,844 | 2,862 | +6 | +0.2% | 685,600 |
2017/03/03 | 2,858 | 2,898 | 2,844 | 2,856 | +12 | +0.4% | 1,401,800 |
2017/03/02 | 2,835 | 2,905 | 2,825 | 2,844 | +68 | +2.4% | 2,054,100 |
2017/03/01 | 2,772 | 2,790 | 2,754 | 2,776 | +23 | +0.8% | 748,800 |
2017/02/28 | 2,748 | 2,781 | 2,737 | 2,753 | +6 | +0.2% | 1,243,200 |
2017/02/27 | 2,781 | 2,786 | 2,734 | 2,747 | -50 | -1.8% | 757,000 |
2017/02/24 | 2,792 | 2,815 | 2,783 | 2,797 | -10 | -0.4% | 695,300 |
2017/02/23 | 2,797 | 2,831 | 2,783 | 2,807 | +15 | +0.5% | 766,900 |
2017/02/22 | 2,800 | 2,825 | 2,778 | 2,792 | +7 | +0.3% | 1,229,500 |
2017/02/21 | 2,767 | 2,794 | 2,763 | 2,785 | +15 | +0.5% | 970,500 |
2017/02/20 | 2,717 | 2,774 | 2,717 | 2,770 | +43 | +1.6% | 753,300 |
2017/02/17 | 2,720 | 2,735 | 2,708 | 2,727 | -16 | -0.6% | 627,300 |
2017/02/16 | 2,759 | 2,779 | 2,730 | 2,743 | +10 | +0.4% | 788,800 |
1851~
1900
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