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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 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 |
2016/04/20 | 2,342 | 2,377 | 2,328 | 2,349 | -1 | ±0% | 924,800 |
2016/04/19 | 2,315 | 2,356 | 2,306 | 2,350 | +70 | +3.1% | 1,152,000 |
2016/04/18 | 2,250 | 2,295 | 2,241 | 2,280 | -27 | -1.2% | 941,200 |
2016/04/15 | 2,276 | 2,311 | 2,267 | 2,307 | +3 | +0.1% | 1,152,000 |
2016/04/14 | 2,273 | 2,304 | 2,266 | 2,304 | +79 | +3.6% | 1,389,400 |
2016/04/13 | 2,169 | 2,227 | 2,166 | 2,225 | +56 | +2.6% | 1,666,100 |
2016/04/12 | 2,121 | 2,177 | 2,115 | 2,169 | -21 | -1% | 3,005,400 |
2016/04/11 | 2,188 | 2,199 | 2,144 | 2,190 | -33 | -1.5% | 1,082,000 |
2016/04/08 | 2,172 | 2,252 | 2,161 | 2,223 | +17 | +0.8% | 1,292,300 |
2016/04/07 | 2,207 | 2,232 | 2,174 | 2,206 | -5 | -0.2% | 1,037,300 |
2016/04/06 | 2,210 | 2,232 | 2,207 | 2,211 | +23 | +1.1% | 1,226,000 |
2016/04/05 | 2,239 | 2,255 | 2,185 | 2,188 | -71 | -3.1% | 1,229,500 |
2016/04/04 | 2,237 | 2,280 | 2,226 | 2,259 | +14 | +0.6% | 1,428,800 |
2016/04/01 | 2,297 | 2,305 | 2,242 | 2,245 | -50 | -2.2% | 2,315,800 |
2051~
2100
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