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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 1,800 | 1,820 | 1,791 | 1,795 | -15 | -0.8% | 1,575,000 |
2016/06/14 | 1,833 | 1,849 | 1,804 | 1,810 | -34 | -1.8% | 2,073,800 |
2016/06/13 | 1,860 | 1,867 | 1,844 | 1,844 | -40 | -2.1% | 1,645,100 |
2016/06/10 | 1,864 | 1,887 | 1,862 | 1,884 | +42 | +2.3% | 3,038,600 |
2016/06/09 | 1,882 | 1,882 | 1,821 | 1,842 | -56 | -3% | 3,045,000 |
2016/06/08 | 1,920 | 1,925 | 1,888 | 1,898 | -33 | -1.7% | 1,886,400 |
2016/06/07 | 1,907 | 1,931 | 1,898 | 1,931 | +6 | +0.3% | 1,157,200 |
2016/06/06 | 1,910 | 1,929 | 1,890 | 1,925 | -25 | -1.3% | 1,407,100 |
2016/06/03 | 1,930 | 1,957 | 1,919 | 1,950 | +23 | +1.2% | 1,769,100 |
2016/06/02 | 1,985 | 1,989 | 1,923 | 1,927 | -64 | -3.2% | 1,551,900 |
2016/06/01 | 1,978 | 2,003 | 1,971 | 1,991 | -11 | -0.5% | 2,687,600 |
2016/05/31 | 1,996 | 2,007 | 1,982 | 2,002 | +6 | +0.3% | 1,341,200 |
2016/05/30 | 1,952 | 2,003 | 1,950 | 1,996 | +51 | +2.6% | 2,332,100 |
2016/05/27 | 1,925 | 1,962 | 1,925 | 1,945 | +21 | +1.1% | 2,723,500 |
2016/05/26 | 1,916 | 1,949 | 1,910 | 1,924 | +44 | +2.3% | 3,038,000 |
2016/05/25 | 1,876 | 1,892 | 1,858 | 1,880 | +17 | +0.9% | 2,157,000 |
2016/05/24 | 1,878 | 1,886 | 1,855 | 1,863 | -19 | -1% | 1,999,000 |
2016/05/23 | 1,901 | 1,905 | 1,865 | 1,882 | -32 | -1.7% | 2,516,400 |
2016/05/20 | 1,933 | 1,938 | 1,902 | 1,914 | -29 | -1.5% | 2,754,800 |
2016/05/19 | 1,990 | 1,990 | 1,935 | 1,943 | -57 | -2.9% | 3,519,000 |
2016/05/18 | 2,016 | 2,028 | 1,993 | 2,000 | -42 | -2.1% | 2,167,100 |
2016/05/17 | 1,998 | 2,043 | 1,995 | 2,042 | +17 | +0.8% | 1,399,300 |
2016/05/16 | 2,020 | 2,049 | 2,016 | 2,025 | +8 | +0.4% | 1,353,000 |
2016/05/13 | 2,074 | 2,075 | 2,015 | 2,017 | -85 | -4% | 1,933,700 |
2016/05/12 | 2,100 | 2,109 | 2,084 | 2,102 | -20 | -0.9% | 1,533,900 |
2016/05/11 | 2,125 | 2,175 | 2,118 | 2,122 | -34 | -1.6% | 1,844,500 |
2016/05/10 | 2,130 | 2,168 | 2,112 | 2,156 | +89 | +4.3% | 2,683,400 |
2016/05/09 | 2,225 | 2,236 | 1,957 | 2,067 | -108 | -5% | 5,721,000 |
2016/05/06 | 2,201 | 2,217 | 2,153 | 2,175 | -21 | -1% | 1,669,200 |
2016/05/02 | 2,225 | 2,234 | 2,178 | 2,196 | -106 | -4.6% | 1,617,400 |
2016/04/28 | 2,385 | 2,391 | 2,296 | 2,302 | -73 | -3.1% | 1,149,900 |
2016/04/27 | 2,416 | 2,416 | 2,370 | 2,375 | -33 | -1.4% | 810,000 |
2016/04/26 | 2,416 | 2,424 | 2,387 | 2,408 | -7 | -0.3% | 760,600 |
2016/04/25 | 2,424 | 2,425 | 2,385 | 2,415 | -12 | -0.5% | 708,700 |
2016/04/22 | 2,393 | 2,427 | 2,378 | 2,427 | +13 | +0.5% | 1,173,300 |
2016/04/21 | 2,374 | 2,417 | 2,355 | 2,414 | +65 | +2.8% | 1,442,500 |
2051~
2100
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