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 |
---|---|---|---|---|---|---|---|
2015/08/18 | 2,687 | 2,733 | 2,666 | 2,670 | -3 | -0.1% | 1,479,200 |
2015/08/17 | 2,689 | 2,690 | 2,656 | 2,673 | +3 | +0.1% | 907,500 |
2015/08/14 | 2,695 | 2,695 | 2,644 | 2,670 | -18 | -0.7% | 1,141,200 |
2015/08/13 | 2,650 | 2,696 | 2,639 | 2,688 | +33 | +1.2% | 1,973,400 |
2015/08/12 | 2,591 | 2,671 | 2,567 | 2,655 | +17 | +0.6% | 2,272,400 |
2015/08/11 | 2,538 | 2,648 | 2,510 | 2,638 | +72 | +2.8% | 2,330,400 |
2015/08/10 | 2,615 | 2,638 | 2,520 | 2,566 | -139 | -5.1% | 2,843,200 |
2015/08/07 | 2,555 | 2,725 | 2,555 | 2,705 | +151 | +5.9% | 3,637,900 |
2015/08/06 | 2,580 | 2,583 | 2,529 | 2,554 | -19 | -0.7% | 1,259,900 |
2015/08/05 | 2,539 | 2,578 | 2,522 | 2,573 | +46 | +1.8% | 962,600 |
2015/08/04 | 2,510 | 2,530 | 2,485 | 2,527 | +27 | +1.1% | 956,900 |
2015/08/03 | 2,494 | 2,511 | 2,462 | 2,500 | +11 | +0.4% | 759,100 |
2015/07/31 | 2,468 | 2,504 | 2,441 | 2,489 | +10 | +0.4% | 1,302,000 |
2015/07/30 | 2,467 | 2,505 | 2,465 | 2,479 | +20 | +0.8% | 1,009,400 |
2015/07/29 | 2,480 | 2,510 | 2,458 | 2,459 | -1 | ±0% | 1,053,300 |
2015/07/28 | 2,455 | 2,471 | 2,430 | 2,460 | -17 | -0.7% | 717,600 |
2015/07/27 | 2,491 | 2,516 | 2,463 | 2,477 | -11 | -0.4% | 789,200 |
2015/07/24 | 2,472 | 2,490 | 2,462 | 2,488 | +13 | +0.5% | 660,900 |
2015/07/23 | 2,524 | 2,524 | 2,463 | 2,475 | -25 | -1% | 1,358,600 |
2015/07/22 | 2,478 | 2,513 | 2,450 | 2,500 | +8 | +0.3% | 1,508,700 |
2015/07/21 | 2,570 | 2,588 | 2,483 | 2,492 | -114 | -4.4% | 3,443,200 |
2015/07/17 | 2,560 | 2,606 | 2,546 | 2,606 | +42 | +1.6% | 1,635,400 |
2015/07/16 | 2,599 | 2,599 | 2,541 | 2,564 | -36 | -1.4% | 1,213,000 |
2015/07/15 | 2,575 | 2,604 | 2,563 | 2,600 | +52 | +2% | 1,697,700 |
2015/07/14 | 2,523 | 2,562 | 2,522 | 2,548 | +51 | +2% | 1,301,800 |
2015/07/13 | 2,480 | 2,524 | 2,470 | 2,497 | +36 | +1.5% | 1,197,100 |
2015/07/10 | 2,498 | 2,506 | 2,458 | 2,461 | -23 | -0.9% | 1,761,600 |
2015/07/09 | 2,400 | 2,484 | 2,377 | 2,484 | +27 | +1.1% | 1,809,100 |
2015/07/08 | 2,575 | 2,576 | 2,454 | 2,457 | -82 | -3.2% | 2,055,600 |
2015/07/07 | 2,598 | 2,600 | 2,535 | 2,539 | -43 | -1.7% | 1,917,800 |
2015/07/06 | 2,545 | 2,598 | 2,530 | 2,582 | -13 | -0.5% | 2,358,500 |
2015/07/03 | 2,580 | 2,602 | 2,571 | 2,595 | +34 | +1.3% | 2,365,900 |
2015/07/02 | 2,520 | 2,564 | 2,498 | 2,561 | +68 | +2.7% | 2,716,900 |
2015/07/01 | 2,455 | 2,515 | 2,450 | 2,493 | +63 | +2.6% | 1,577,700 |
2015/06/30 | 2,430 | 2,444 | 2,414 | 2,430 | -22 | -0.9% | 1,705,200 |
2015/06/29 | 2,419 | 2,475 | 2,411 | 2,452 | -17 | -0.7% | 1,669,200 |
2015/06/26 | 2,471 | 2,483 | 2,439 | 2,469 | -18 | -0.7% | 1,288,100 |
2015/06/25 | 2,480 | 2,505 | 2,476 | 2,487 | +7 | +0.3% | 1,362,000 |
2015/06/24 | 2,488 | 2,494 | 2,470 | 2,480 | +3 | +0.1% | 1,674,100 |
2015/06/23 | 2,395 | 2,493 | 2,388 | 2,477 | +123 | +5.2% | 2,971,700 |
2015/06/22 | 2,364 | 2,379 | 2,342 | 2,354 | -4 | -0.2% | 1,278,800 |
2015/06/19 | 2,344 | 2,376 | 2,343 | 2,358 | +17 | +0.7% | 2,251,500 |
2015/06/18 | 2,345 | 2,368 | 2,318 | 2,341 | -19 | -0.8% | 2,928,200 |
2015/06/17 | 2,405 | 2,420 | 2,352 | 2,360 | -50 | -2.1% | 2,990,600 |
2015/06/16 | 2,443 | 2,448 | 2,405 | 2,410 | -40 | -1.6% | 2,213,100 |
2015/06/15 | 2,440 | 2,466 | 2,426 | 2,450 | -17 | -0.7% | 1,107,800 |
2015/06/12 | 2,450 | 2,468 | 2,430 | 2,467 | +26 | +1.1% | 1,800,400 |
2015/06/11 | 2,490 | 2,504 | 2,424 | 2,441 | -60 | -2.4% | 2,441,400 |
2015/06/10 | 2,554 | 2,560 | 2,496 | 2,501 | -65 | -2.5% | 2,462,200 |
2015/06/09 | 2,520 | 2,583 | 2,511 | 2,566 | +36 | +1.4% | 2,500,900 |
2251~
2300
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