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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | -27.5 | -1.5% | 2,807,200 |
| 2024/04/12 | 1,800.5 | 1,818 | 1,798.5 | 1,805 | +1 | +0.1% | 1,532,300 |
| 2024/04/11 | 1,820 | 1,821.5 | 1,802.5 | 1,804 | -27.5 | -1.5% | 2,064,400 |
| 2024/04/10 | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | +3 | +0.2% | 912,700 |
| 2024/04/09 | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | +4.5 | +0.2% | 1,145,800 |
| 2024/04/08 | 1,828.5 | 1,836.5 | 1,819 | 1,824 | -6.5 | -0.4% | 1,468,600 |
| 2024/04/05 | 1,821 | 1,837 | 1,819 | 1,830.5 | +1.5 | +0.1% | 1,714,400 |
| 2024/04/04 | 1,821.5 | 1,838 | 1,821 | 1,829 | +15.5 | +0.9% | 1,276,600 |
| 2024/04/03 | 1,810 | 1,817 | 1,803 | 1,813.5 | -13.5 | -0.7% | 1,666,700 |
| 2024/04/02 | 1,851 | 1,851.5 | 1,822 | 1,827 | -26 | -1.4% | 2,013,100 |
| 2024/04/01 | 1,877 | 1,878.5 | 1,851.5 | 1,853 | -24 | -1.3% | 1,689,200 |
| 2024/03/29 | 1,877.5 | 1,888.5 | 1,870.5 | 1,877 | +16 | +0.9% | 1,322,000 |
| 2024/03/28 | 1,872 | 1,878 | 1,861 | 1,861 | -65.5 | -3.4% | 2,531,100 |
| 2024/03/27 | 1,926 | 1,935 | 1,922 | 1,926.5 | +7.5 | +0.4% | 3,963,700 |
| 2024/03/26 | 1,923.5 | 1,925 | 1,908 | 1,919 | -1 | -0.1% | 2,178,700 |
| 2024/03/25 | 1,914.5 | 1,922 | 1,907 | 1,920 | +10 | +0.5% | 2,270,100 |
| 2024/03/22 | 1,923.5 | 1,929.5 | 1,907 | 1,910 | -26 | -1.3% | 4,190,900 |
| 2024/03/21 | 1,967.5 | 1,967.5 | 1,935.5 | 1,936 | -21 | -1.1% | 2,923,800 |
| 2024/03/19 | 1,949.5 | 1,963.5 | 1,936.5 | 1,957 | +4 | +0.2% | 2,025,500 |
| 2024/03/18 | 1,938.5 | 1,955 | 1,925.5 | 1,953 | +28.5 | +1.5% | 1,722,500 |
| 2024/03/15 | 1,917 | 1,927.5 | 1,912 | 1,924.5 | +5.5 | +0.3% | 1,655,400 |
| 2024/03/14 | 1,902 | 1,919.5 | 1,896 | 1,919 | +24.5 | +1.3% | 1,382,700 |
| 2024/03/13 | 1,905.5 | 1,912 | 1,888 | 1,894.5 | -6.5 | -0.3% | 1,775,700 |
| 2024/03/12 | 1,900 | 1,904 | 1,871.5 | 1,901 | -7.5 | -0.4% | 1,773,100 |
| 2024/03/11 | 1,905 | 1,919.5 | 1,888.5 | 1,908.5 | -0.5 | ±0% | 2,075,000 |
| 2024/03/08 | 1,885 | 1,913.5 | 1,884.5 | 1,909 | +9.5 | +0.5% | 1,778,900 |
| 2024/03/07 | 1,908 | 1,919 | 1,899.5 | 1,899.5 | ±0 | ±0% | 1,949,500 |
| 2024/03/06 | 1,880.5 | 1,905 | 1,880.5 | 1,899.5 | +19 | +1% | 2,115,900 |
| 2024/03/05 | 1,910 | 1,911 | 1,880.5 | 1,880.5 | -31 | -1.6% | 2,955,300 |
| 2024/03/04 | 1,926 | 1,931.5 | 1,909.5 | 1,911.5 | -14.5 | -0.8% | 2,137,100 |
| 2024/03/01 | 1,925 | 1,939 | 1,922 | 1,926 | +6 | +0.3% | 1,698,700 |
| 2024/02/29 | 1,923 | 1,929 | 1,905 | 1,920 | -2 | -0.1% | 2,209,300 |
| 2024/02/28 | 1,909 | 1,933.5 | 1,903 | 1,922 | +7.5 | +0.4% | 2,707,700 |
| 2024/02/27 | 1,942 | 1,946 | 1,914 | 1,914.5 | -33.5 | -1.7% | 3,467,800 |
| 2024/02/26 | 1,962 | 1,965.5 | 1,931.5 | 1,948 | -13.5 | -0.7% | 3,073,400 |
| 2024/02/22 | 1,967.5 | 1,970 | 1,958.5 | 1,961.5 | +0.5 | ±0% | 1,763,500 |
| 2024/02/21 | 1,959.5 | 1,966.5 | 1,944 | 1,961 | +2.5 | +0.1% | 1,645,400 |
| 2024/02/20 | 1,969 | 1,980.5 | 1,952 | 1,958.5 | -2.5 | -0.1% | 1,682,700 |
| 2024/02/19 | 1,946.5 | 1,965 | 1,946 | 1,961 | +19 | +1% | 1,464,500 |
| 2024/02/16 | 1,958 | 1,960.5 | 1,933 | 1,942 | ±0 | ±0% | 2,348,100 |
| 2024/02/15 | 1,960 | 1,974.5 | 1,938 | 1,942 | -10.5 | -0.5% | 1,373,800 |
| 2024/02/14 | 1,970 | 1,972 | 1,938 | 1,952.5 | -20 | -1% | 1,670,700 |
| 2024/02/13 | 1,967.5 | 1,977 | 1,961 | 1,972.5 | +16.5 | +0.8% | 1,716,300 |
| 2024/02/09 | 1,938 | 1,963 | 1,932 | 1,956 | +16 | +0.8% | 1,517,100 |
| 2024/02/08 | 1,964 | 1,968.5 | 1,940 | 1,940 | -20 | -1% | 1,673,600 |
| 2024/02/07 | 1,980 | 1,980.5 | 1,951 | 1,960 | -15 | -0.8% | 1,570,700 |
| 2024/02/06 | 2,007 | 2,007 | 1,974 | 1,975 | -33 | -1.6% | 2,121,400 |
| 2024/02/05 | 1,974 | 2,014.5 | 1,968 | 2,008 | +53 | +2.7% | 3,449,400 |
| 2024/02/02 | 1,935 | 1,961.5 | 1,929 | 1,955 | +14.5 | +0.7% | 1,765,500 |
| 2024/02/01 | 1,949 | 1,968.5 | 1,927.5 | 1,940.5 | -38.5 | -1.9% | 3,398,000 |
151～
200
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
