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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 2,477 | 2,506 | 2,455 | 2,476 | -1 | ±0% | 1,148,500 |
2016/01/18 | 2,420 | 2,489 | 2,420 | 2,477 | -11 | -0.4% | 1,651,600 |
2016/01/15 | 2,562 | 2,563 | 2,475 | 2,488 | -61 | -2.4% | 2,805,200 |
2016/01/14 | 2,515 | 2,556 | 2,505 | 2,549 | -16 | -0.6% | 2,263,100 |
2016/01/13 | 2,527 | 2,569 | 2,503 | 2,565 | +48 | +1.9% | 2,109,800 |
2016/01/12 | 2,580 | 2,602 | 2,517 | 2,517 | -77 | -3% | 1,201,900 |
2016/01/08 | 2,628 | 2,645 | 2,591 | 2,594 | -49 | -1.9% | 990,900 |
2016/01/07 | 2,673 | 2,699 | 2,633 | 2,643 | -30 | -1.1% | 895,000 |
2016/01/06 | 2,708 | 2,732 | 2,658 | 2,673 | -21 | -0.8% | 1,000,700 |
2016/01/05 | 2,646 | 2,718 | 2,646 | 2,694 | +40 | +1.5% | 1,033,000 |
2016/01/04 | 2,716 | 2,723 | 2,642 | 2,654 | -46 | -1.7% | 1,135,200 |
2015/12/30 | 2,727 | 2,742 | 2,682 | 2,700 | -17 | -0.6% | 642,600 |
2015/12/29 | 2,677 | 2,719 | 2,671 | 2,717 | +40 | +1.5% | 511,800 |
2015/12/28 | 2,692 | 2,709 | 2,661 | 2,677 | +6 | +0.2% | 566,100 |
2015/12/25 | 2,656 | 2,679 | 2,651 | 2,671 | +10 | +0.4% | 441,900 |
2015/12/24 | 2,710 | 2,740 | 2,656 | 2,661 | -58 | -2.1% | 870,600 |
2015/12/22 | 2,716 | 2,750 | 2,697 | 2,719 | +14 | +0.5% | 1,478,600 |
2015/12/21 | 2,705 | 2,716 | 2,677 | 2,705 | -13 | -0.5% | 661,200 |
2015/12/18 | 2,775 | 2,796 | 2,712 | 2,718 | -58 | -2.1% | 1,327,700 |
2015/12/17 | 2,788 | 2,796 | 2,756 | 2,776 | +35 | +1.3% | 953,600 |
2015/12/16 | 2,700 | 2,741 | 2,683 | 2,741 | +91 | +3.4% | 1,082,000 |
2015/12/15 | 2,707 | 2,735 | 2,650 | 2,650 | -68 | -2.5% | 866,100 |
2015/12/14 | 2,668 | 2,718 | 2,657 | 2,718 | -4 | -0.1% | 1,194,000 |
2015/12/11 | 2,698 | 2,745 | 2,687 | 2,722 | +3 | +0.1% | 1,141,600 |
2015/12/10 | 2,720 | 2,750 | 2,710 | 2,719 | -32 | -1.2% | 869,200 |
2015/12/09 | 2,773 | 2,790 | 2,745 | 2,751 | -12 | -0.4% | 941,400 |
2015/12/08 | 2,823 | 2,828 | 2,754 | 2,763 | -37 | -1.3% | 940,500 |
2015/12/07 | 2,807 | 2,836 | 2,800 | 2,800 | +7 | +0.3% | 527,000 |
2015/12/04 | 2,811 | 2,811 | 2,784 | 2,793 | -64 | -2.2% | 1,452,500 |
2015/12/03 | 2,853 | 2,885 | 2,842 | 2,857 | +4 | +0.1% | 928,300 |
2015/12/02 | 2,836 | 2,881 | 2,836 | 2,853 | -2 | -0.1% | 876,200 |
2015/12/01 | 2,856 | 2,866 | 2,778 | 2,855 | -23 | -0.8% | 1,569,400 |
2015/11/30 | 2,888 | 2,907 | 2,874 | 2,878 | -17 | -0.6% | 1,240,100 |
2015/11/27 | 2,911 | 2,918 | 2,872 | 2,895 | -15 | -0.5% | 878,700 |
2015/11/26 | 2,917 | 2,959 | 2,907 | 2,910 | +11 | +0.4% | 1,032,400 |
2015/11/25 | 2,908 | 2,915 | 2,891 | 2,899 | -19 | -0.7% | 785,400 |
2015/11/24 | 2,896 | 2,927 | 2,892 | 2,918 | +27 | +0.9% | 1,732,200 |
2015/11/20 | 2,877 | 2,891 | 2,844 | 2,891 | -16 | -0.6% | 1,132,700 |
2015/11/19 | 2,893 | 2,941 | 2,880 | 2,907 | +47 | +1.6% | 1,662,600 |
2015/11/18 | 2,877 | 2,893 | 2,851 | 2,860 | -11 | -0.4% | 962,500 |
2015/11/17 | 2,882 | 2,903 | 2,864 | 2,871 | +19 | +0.7% | 1,047,700 |
2015/11/16 | 2,831 | 2,868 | 2,817 | 2,852 | -29 | -1% | 685,700 |
2015/11/13 | 2,860 | 2,891 | 2,835 | 2,881 | -8 | -0.3% | 873,700 |
2015/11/12 | 2,850 | 2,928 | 2,843 | 2,889 | +34 | +1.2% | 2,023,900 |
2015/11/11 | 2,803 | 2,867 | 2,792 | 2,855 | +30 | +1.1% | 1,457,300 |
2015/11/10 | 2,774 | 2,836 | 2,754 | 2,825 | +36 | +1.3% | 1,524,500 |
2015/11/09 | 2,789 | 2,805 | 2,762 | 2,789 | +32 | +1.2% | 1,481,700 |
2015/11/06 | 2,745 | 2,768 | 2,731 | 2,757 | +12 | +0.4% | 1,648,300 |
2015/11/05 | 2,700 | 2,759 | 2,698 | 2,745 | +58 | +2.2% | 1,664,800 |
2015/11/04 | 2,700 | 2,722 | 2,654 | 2,687 | -8 | -0.3% | 3,400,300 |
2151~
2200
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