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 |
---|---|---|---|---|---|---|---|
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 |
2015/11/02 | 2,621 | 2,735 | 2,562 | 2,695 | +94 | +3.6% | 4,181,300 |
2015/10/30 | 2,589 | 2,610 | 2,548 | 2,601 | +14 | +0.5% | 1,199,900 |
2015/10/29 | 2,578 | 2,600 | 2,554 | 2,587 | +37 | +1.5% | 2,360,900 |
2015/10/28 | 2,614 | 2,614 | 2,542 | 2,550 | -60 | -2.3% | 1,465,700 |
2015/10/27 | 2,635 | 2,645 | 2,604 | 2,610 | -17 | -0.6% | 848,100 |
2015/10/26 | 2,650 | 2,650 | 2,621 | 2,627 | +8 | +0.3% | 744,000 |
2015/10/23 | 2,610 | 2,638 | 2,597 | 2,619 | +59 | +2.3% | 1,205,200 |
2015/10/22 | 2,552 | 2,584 | 2,547 | 2,560 | -7 | -0.3% | 859,100 |
2015/10/21 | 2,523 | 2,570 | 2,507 | 2,567 | +44 | +1.7% | 785,000 |
2015/10/20 | 2,585 | 2,601 | 2,514 | 2,523 | -44 | -1.7% | 1,164,400 |
2015/10/19 | 2,577 | 2,603 | 2,566 | 2,567 | -14 | -0.5% | 1,041,900 |
2015/10/16 | 2,574 | 2,602 | 2,549 | 2,581 | +7 | +0.3% | 1,328,900 |
2015/10/15 | 2,557 | 2,609 | 2,534 | 2,574 | +5 | +0.2% | 1,467,500 |
2015/10/14 | 2,594 | 2,606 | 2,552 | 2,569 | -54 | -2.1% | 1,285,200 |
2015/10/13 | 2,613 | 2,662 | 2,609 | 2,623 | +14 | +0.5% | 1,290,700 |
2015/10/09 | 2,553 | 2,614 | 2,541 | 2,609 | +71 | +2.8% | 1,421,200 |
2015/10/08 | 2,550 | 2,594 | 2,523 | 2,538 | -16 | -0.6% | 1,408,400 |
2015/10/07 | 2,540 | 2,557 | 2,522 | 2,554 | +63 | +2.5% | 1,255,100 |
2015/10/06 | 2,549 | 2,566 | 2,479 | 2,491 | -26 | -1% | 1,985,300 |
2015/10/05 | 2,543 | 2,545 | 2,486 | 2,517 | ±0 | ±0% | 764,500 |
2015/10/02 | 2,472 | 2,534 | 2,464 | 2,517 | +38 | +1.5% | 883,500 |
2015/10/01 | 2,442 | 2,491 | 2,419 | 2,479 | +59 | +2.4% | 1,145,100 |
2015/09/30 | 2,399 | 2,437 | 2,390 | 2,420 | +36 | +1.5% | 1,142,400 |
2015/09/29 | 2,453 | 2,460 | 2,381 | 2,384 | -114 | -4.6% | 1,344,100 |
2015/09/28 | 2,508 | 2,538 | 2,480 | 2,498 | -31 | -1.2% | 1,005,700 |
2015/09/25 | 2,480 | 2,535 | 2,465 | 2,529 | +79 | +3.2% | 1,479,200 |
2015/09/24 | 2,467 | 2,504 | 2,450 | 2,450 | -85 | -3.4% | 2,119,400 |
2015/09/18 | 2,601 | 2,615 | 2,513 | 2,535 | -106 | -4% | 2,313,500 |
2015/09/17 | 2,658 | 2,677 | 2,628 | 2,641 | +27 | +1% | 1,506,000 |
2015/09/16 | 2,660 | 2,665 | 2,599 | 2,614 | -20 | -0.8% | 885,700 |
2015/09/15 | 2,625 | 2,678 | 2,586 | 2,634 | ±0 | ±0% | 2,027,900 |
2015/09/14 | 2,662 | 2,676 | 2,629 | 2,634 | +11 | +0.4% | 904,400 |
2015/09/11 | 2,632 | 2,652 | 2,603 | 2,623 | +16 | +0.6% | 1,963,400 |
2015/09/10 | 2,578 | 2,639 | 2,551 | 2,607 | -2 | -0.1% | 1,759,400 |
2015/09/09 | 2,525 | 2,609 | 2,523 | 2,609 | +156 | +6.4% | 2,078,800 |
2015/09/08 | 2,500 | 2,529 | 2,450 | 2,453 | -61 | -2.4% | 967,900 |
2201~
2250
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