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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 2,329 | 2,345 | 2,295 | 2,295 | -13 | -0.6% | 1,658,200 |
2016/03/30 | 2,330 | 2,344 | 2,306 | 2,308 | -31 | -1.3% | 1,381,600 |
2016/03/29 | 2,341 | 2,357 | 2,327 | 2,339 | -15 | -0.6% | 922,500 |
2016/03/28 | 2,370 | 2,371 | 2,329 | 2,354 | +21 | +0.9% | 1,123,200 |
2016/03/25 | 2,417 | 2,430 | 2,326 | 2,333 | -83 | -3.4% | 1,805,100 |
2016/03/24 | 2,482 | 2,510 | 2,411 | 2,416 | -30 | -1.2% | 1,200,100 |
2016/03/23 | 2,453 | 2,497 | 2,437 | 2,446 | -53 | -2.1% | 1,381,000 |
2016/03/22 | 2,489 | 2,510 | 2,458 | 2,499 | +51 | +2.1% | 1,077,300 |
2016/03/18 | 2,458 | 2,489 | 2,424 | 2,448 | -16 | -0.6% | 1,346,900 |
2016/03/17 | 2,459 | 2,494 | 2,437 | 2,464 | +30 | +1.2% | 1,004,900 |
2016/03/16 | 2,452 | 2,454 | 2,428 | 2,434 | -43 | -1.7% | 1,019,300 |
2016/03/15 | 2,478 | 2,515 | 2,462 | 2,477 | ±0 | ±0% | 930,100 |
2016/03/14 | 2,472 | 2,504 | 2,452 | 2,477 | +20 | +0.8% | 987,300 |
2016/03/11 | 2,424 | 2,468 | 2,412 | 2,457 | +32 | +1.3% | 1,543,300 |
2016/03/10 | 2,433 | 2,443 | 2,404 | 2,425 | -1 | ±0% | 827,300 |
2016/03/09 | 2,426 | 2,444 | 2,406 | 2,426 | -31 | -1.3% | 750,200 |
2016/03/08 | 2,474 | 2,483 | 2,413 | 2,457 | -24 | -1% | 786,300 |
2016/03/07 | 2,485 | 2,502 | 2,465 | 2,481 | -9 | -0.4% | 588,200 |
2016/03/04 | 2,478 | 2,494 | 2,452 | 2,490 | +23 | +0.9% | 646,400 |
2016/03/03 | 2,477 | 2,480 | 2,435 | 2,467 | -21 | -0.8% | 1,255,600 |
2016/03/02 | 2,460 | 2,512 | 2,446 | 2,488 | +92 | +3.8% | 1,328,600 |
2016/03/01 | 2,360 | 2,428 | 2,351 | 2,396 | +78 | +3.4% | 1,301,900 |
2016/02/29 | 2,413 | 2,413 | 2,317 | 2,318 | -74 | -3.1% | 1,231,700 |
2016/02/26 | 2,389 | 2,415 | 2,373 | 2,392 | -14 | -0.6% | 749,500 |
2016/02/25 | 2,380 | 2,453 | 2,376 | 2,406 | +80 | +3.4% | 1,395,300 |
2016/02/24 | 2,318 | 2,344 | 2,297 | 2,326 | -20 | -0.9% | 1,233,700 |
2016/02/23 | 2,400 | 2,412 | 2,340 | 2,346 | -47 | -2% | 833,400 |
2016/02/22 | 2,372 | 2,412 | 2,352 | 2,393 | +8 | +0.3% | 666,900 |
2016/02/19 | 2,415 | 2,432 | 2,371 | 2,385 | -27 | -1.1% | 824,800 |
2016/02/18 | 2,458 | 2,477 | 2,406 | 2,412 | +13 | +0.5% | 1,268,900 |
2016/02/17 | 2,412 | 2,459 | 2,374 | 2,399 | -36 | -1.5% | 1,005,100 |
2016/02/16 | 2,403 | 2,474 | 2,398 | 2,435 | -60 | -2.4% | 1,412,600 |
2016/02/15 | 2,400 | 2,521 | 2,391 | 2,495 | +173 | +7.5% | 1,808,300 |
2016/02/12 | 2,364 | 2,388 | 2,319 | 2,322 | -95 | -3.9% | 2,474,000 |
2016/02/10 | 2,465 | 2,510 | 2,384 | 2,417 | -45 | -1.8% | 1,981,300 |
2016/02/09 | 2,539 | 2,577 | 2,450 | 2,462 | -174 | -6.6% | 1,844,500 |
2016/02/08 | 2,572 | 2,653 | 2,558 | 2,636 | +92 | +3.6% | 1,854,900 |
2016/02/05 | 2,545 | 2,582 | 2,510 | 2,544 | -29 | -1.1% | 1,189,500 |
2016/02/04 | 2,573 | 2,600 | 2,554 | 2,573 | -20 | -0.8% | 1,014,500 |
2016/02/03 | 2,675 | 2,675 | 2,576 | 2,593 | -32 | -1.2% | 1,964,300 |
2016/02/02 | 2,629 | 2,666 | 2,624 | 2,625 | -17 | -0.6% | 1,656,000 |
2016/02/01 | 2,540 | 2,660 | 2,528 | 2,642 | +122 | +4.8% | 2,867,100 |
2016/01/29 | 2,500 | 2,525 | 2,432 | 2,520 | +47 | +1.9% | 2,278,500 |
2016/01/28 | 2,465 | 2,495 | 2,451 | 2,473 | +3 | +0.1% | 1,327,200 |
2016/01/27 | 2,480 | 2,487 | 2,452 | 2,470 | +15 | +0.6% | 1,437,600 |
2016/01/26 | 2,466 | 2,487 | 2,437 | 2,455 | -51 | -2% | 1,380,300 |
2016/01/25 | 2,516 | 2,522 | 2,485 | 2,506 | +26 | +1% | 1,283,200 |
2016/01/22 | 2,460 | 2,484 | 2,428 | 2,480 | +119 | +5% | 2,869,500 |
2016/01/21 | 2,460 | 2,473 | 2,361 | 2,361 | -59 | -2.4% | 1,467,100 |
2016/01/20 | 2,508 | 2,516 | 2,416 | 2,420 | -56 | -2.3% | 1,705,200 |
2101~
2150
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