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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 2,060 | 2,080 | 2,047 | 2,058 | -33 | -1.6% | 1,299,600 |
2016/08/25 | 2,109 | 2,119 | 2,089 | 2,091 | -17 | -0.8% | 1,480,500 |
2016/08/24 | 2,040 | 2,115 | 2,040 | 2,108 | +91 | +4.5% | 1,258,400 |
2016/08/23 | 2,050 | 2,059 | 2,007 | 2,017 | -33 | -1.6% | 631,700 |
2016/08/22 | 2,047 | 2,059 | 2,023 | 2,050 | +4 | +0.2% | 610,800 |
2016/08/19 | 2,051 | 2,059 | 2,031 | 2,046 | +16 | +0.8% | 902,600 |
2016/08/18 | 1,994 | 2,051 | 1,993 | 2,030 | +23 | +1.1% | 1,302,700 |
2016/08/17 | 1,976 | 2,022 | 1,963 | 2,007 | -1 | ±0% | 915,800 |
2016/08/16 | 2,056 | 2,072 | 2,008 | 2,008 | -46 | -2.2% | 867,100 |
2016/08/15 | 2,024 | 2,061 | 2,022 | 2,054 | +26 | +1.3% | 939,500 |
2016/08/12 | 2,028 | 2,044 | 2,010 | 2,028 | +15 | +0.7% | 1,013,900 |
2016/08/10 | 2,024 | 2,063 | 2,004 | 2,013 | -40 | -1.9% | 1,350,500 |
2016/08/09 | 1,970 | 2,068 | 1,968 | 2,053 | +4 | +0.2% | 4,262,700 |
2016/08/08 | 1,883 | 2,060 | 1,863 | 2,049 | +223 | +12.2% | 5,060,500 |
2016/08/05 | 1,815 | 1,844 | 1,812 | 1,826 | -19 | -1% | 983,400 |
2016/08/04 | 1,821 | 1,850 | 1,809 | 1,845 | +18 | +1% | 799,800 |
2016/08/03 | 1,832 | 1,855 | 1,816 | 1,827 | -31 | -1.7% | 1,048,500 |
2016/08/02 | 1,872 | 1,881 | 1,851 | 1,858 | -46 | -2.4% | 927,900 |
2016/08/01 | 1,889 | 1,910 | 1,865 | 1,904 | -21 | -1.1% | 1,243,100 |
2016/07/29 | 1,908 | 1,927 | 1,873 | 1,925 | +21 | +1.1% | 1,357,300 |
2016/07/28 | 1,912 | 1,916 | 1,883 | 1,904 | -25 | -1.3% | 1,379,100 |
2016/07/27 | 1,903 | 1,937 | 1,880 | 1,929 | +49 | +2.6% | 2,129,800 |
2016/07/26 | 1,915 | 1,918 | 1,862 | 1,880 | -44 | -2.3% | 1,546,700 |
2016/07/25 | 1,879 | 1,950 | 1,876 | 1,924 | +54 | +2.9% | 2,692,000 |
2016/07/22 | 1,761 | 1,871 | 1,754 | 1,870 | +94 | +5.3% | 2,241,600 |
2016/07/21 | 1,800 | 1,800 | 1,756 | 1,776 | ±0 | ±0% | 1,617,000 |
2016/07/20 | 1,809 | 1,809 | 1,747 | 1,776 | -38 | -2.1% | 1,372,800 |
2016/07/19 | 1,807 | 1,814 | 1,791 | 1,814 | +35 | +2% | 1,528,000 |
2016/07/15 | 1,775 | 1,799 | 1,758 | 1,779 | +7 | +0.4% | 1,709,500 |
2016/07/14 | 1,780 | 1,788 | 1,765 | 1,772 | -7 | -0.4% | 979,400 |
2016/07/13 | 1,768 | 1,805 | 1,763 | 1,779 | +31 | +1.8% | 2,363,500 |
2016/07/12 | 1,720 | 1,764 | 1,720 | 1,748 | +54 | +3.2% | 2,453,000 |
2016/07/11 | 1,670 | 1,706 | 1,660 | 1,694 | +54 | +3.3% | 1,449,000 |
2016/07/08 | 1,662 | 1,682 | 1,640 | 1,640 | -15 | -0.9% | 1,653,500 |
2016/07/07 | 1,643 | 1,664 | 1,629 | 1,655 | +7 | +0.4% | 1,553,400 |
2016/07/06 | 1,657 | 1,661 | 1,593 | 1,648 | -59 | -3.5% | 2,757,600 |
2016/07/05 | 1,700 | 1,725 | 1,691 | 1,707 | -24 | -1.4% | 1,025,400 |
2016/07/04 | 1,695 | 1,737 | 1,673 | 1,731 | +20 | +1.2% | 918,900 |
2016/07/01 | 1,718 | 1,725 | 1,702 | 1,711 | +26 | +1.5% | 1,242,100 |
2016/06/30 | 1,735 | 1,735 | 1,683 | 1,685 | -38 | -2.2% | 2,399,100 |
2016/06/29 | 1,711 | 1,724 | 1,689 | 1,723 | -28 | -1.6% | 2,355,300 |
2016/06/28 | 1,702 | 1,774 | 1,681 | 1,751 | +31 | +1.8% | 2,647,100 |
2016/06/27 | 1,747 | 1,756 | 1,706 | 1,720 | +23 | +1.4% | 1,860,400 |
2016/06/24 | 1,862 | 1,867 | 1,677 | 1,697 | -176 | -9.4% | 3,441,800 |
2016/06/23 | 1,875 | 1,881 | 1,846 | 1,873 | -16 | -0.8% | 1,309,000 |
2016/06/22 | 1,884 | 1,901 | 1,863 | 1,889 | +9 | +0.5% | 1,897,800 |
2016/06/21 | 1,871 | 1,889 | 1,859 | 1,880 | +5 | +0.3% | 1,639,200 |
2016/06/20 | 1,845 | 1,883 | 1,839 | 1,875 | +75 | +4.2% | 2,640,700 |
2016/06/17 | 1,782 | 1,815 | 1,773 | 1,800 | +27 | +1.5% | 3,937,200 |
2016/06/16 | 1,795 | 1,805 | 1,770 | 1,773 | -22 | -1.2% | 1,852,400 |
2001~
2050
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