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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 2,570 | 2,588 | 2,550 | 2,566 | +22 | +0.9% | 2,494,900 |
2016/11/30 | 2,566 | 2,573 | 2,534 | 2,544 | -23 | -0.9% | 1,522,100 |
2016/11/29 | 2,559 | 2,584 | 2,554 | 2,567 | -8 | -0.3% | 1,137,500 |
2016/11/28 | 2,543 | 2,579 | 2,532 | 2,575 | +33 | +1.3% | 950,200 |
2016/11/25 | 2,555 | 2,576 | 2,525 | 2,542 | -13 | -0.5% | 1,109,700 |
2016/11/24 | 2,528 | 2,555 | 2,520 | 2,555 | +47 | +1.9% | 1,130,800 |
2016/11/22 | 2,507 | 2,515 | 2,493 | 2,508 | -7 | -0.3% | 1,119,400 |
2016/11/21 | 2,488 | 2,520 | 2,473 | 2,515 | +42 | +1.7% | 1,264,800 |
2016/11/18 | 2,474 | 2,487 | 2,448 | 2,473 | +24 | +1% | 1,205,400 |
2016/11/17 | 2,430 | 2,452 | 2,414 | 2,449 | +26 | +1.1% | 828,700 |
2016/11/16 | 2,434 | 2,435 | 2,391 | 2,423 | +18 | +0.7% | 1,177,200 |
2016/11/15 | 2,390 | 2,411 | 2,380 | 2,405 | +4 | +0.2% | 735,200 |
2016/11/14 | 2,445 | 2,445 | 2,396 | 2,401 | -48 | -2% | 1,926,400 |
2016/11/11 | 2,497 | 2,503 | 2,440 | 2,449 | -14 | -0.6% | 1,308,800 |
2016/11/10 | 2,426 | 2,477 | 2,400 | 2,463 | +137 | +5.9% | 2,044,100 |
2016/11/09 | 2,450 | 2,464 | 2,298 | 2,326 | -94 | -3.9% | 2,251,300 |
2016/11/08 | 2,397 | 2,435 | 2,369 | 2,420 | +23 | +1% | 1,773,100 |
2016/11/07 | 2,250 | 2,411 | 2,240 | 2,397 | +131 | +5.8% | 2,718,500 |
2016/11/04 | 2,313 | 2,323 | 2,252 | 2,266 | -69 | -3% | 1,648,400 |
2016/11/02 | 2,378 | 2,385 | 2,333 | 2,335 | -72 | -3% | 1,180,700 |
2016/11/01 | 2,413 | 2,424 | 2,380 | 2,407 | -6 | -0.2% | 688,800 |
2016/10/31 | 2,398 | 2,418 | 2,377 | 2,413 | +8 | +0.3% | 1,033,200 |
2016/10/28 | 2,446 | 2,449 | 2,398 | 2,405 | -21 | -0.9% | 1,073,100 |
2016/10/27 | 2,429 | 2,435 | 2,413 | 2,426 | -1 | ±0% | 599,700 |
2016/10/26 | 2,400 | 2,431 | 2,387 | 2,427 | +31 | +1.3% | 1,120,200 |
2016/10/25 | 2,379 | 2,401 | 2,371 | 2,396 | +9 | +0.4% | 590,400 |
2016/10/24 | 2,378 | 2,395 | 2,352 | 2,387 | +9 | +0.4% | 812,200 |
2016/10/21 | 2,386 | 2,390 | 2,363 | 2,378 | -9 | -0.4% | 1,559,100 |
2016/10/20 | 2,361 | 2,423 | 2,346 | 2,387 | +48 | +2.1% | 3,145,200 |
2016/10/19 | 2,302 | 2,344 | 2,296 | 2,339 | +22 | +0.9% | 765,700 |
2016/10/18 | 2,280 | 2,322 | 2,276 | 2,317 | +22 | +1% | 791,300 |
2016/10/17 | 2,287 | 2,305 | 2,282 | 2,295 | -2 | -0.1% | 803,400 |
2016/10/14 | 2,280 | 2,300 | 2,273 | 2,297 | +20 | +0.9% | 727,300 |
2016/10/13 | 2,260 | 2,285 | 2,254 | 2,277 | +9 | +0.4% | 819,000 |
2016/10/12 | 2,269 | 2,307 | 2,257 | 2,268 | -51 | -2.2% | 1,591,200 |
2016/10/11 | 2,262 | 2,331 | 2,249 | 2,319 | +68 | +3% | 1,127,600 |
2016/10/07 | 2,260 | 2,266 | 2,240 | 2,251 | -23 | -1% | 1,226,200 |
2016/10/06 | 2,255 | 2,306 | 2,242 | 2,274 | +45 | +2% | 1,501,600 |
2016/10/05 | 2,248 | 2,259 | 2,217 | 2,229 | ±0 | ±0% | 773,500 |
2016/10/04 | 2,235 | 2,245 | 2,219 | 2,229 | -2 | -0.1% | 840,800 |
2016/10/03 | 2,169 | 2,237 | 2,131 | 2,231 | +74 | +3.4% | 1,478,200 |
2016/09/30 | 2,182 | 2,190 | 2,156 | 2,157 | -60 | -2.7% | 1,364,400 |
2016/09/29 | 2,186 | 2,225 | 2,169 | 2,217 | +53 | +2.4% | 771,000 |
2016/09/28 | 2,182 | 2,191 | 2,146 | 2,164 | -64 | -2.9% | 1,018,800 |
2016/09/27 | 2,179 | 2,228 | 2,157 | 2,228 | +31 | +1.4% | 780,400 |
2016/09/26 | 2,230 | 2,235 | 2,192 | 2,197 | -22 | -1% | 953,500 |
2016/09/23 | 2,217 | 2,222 | 2,175 | 2,219 | ±0 | ±0% | 1,094,700 |
2016/09/21 | 2,160 | 2,220 | 2,137 | 2,219 | +53 | +2.4% | 1,379,600 |
2016/09/20 | 2,109 | 2,169 | 2,093 | 2,166 | +55 | +2.6% | 1,587,500 |
2016/09/16 | 2,100 | 2,115 | 2,085 | 2,111 | +19 | +0.9% | 1,094,200 |
1951~
2000
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