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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 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 |
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 |
2101~
2150
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