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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 2,920 | 2,973 | 2,914 | 2,960 | +26 | +0.9% | 2,711,500 |
2015/03/23 | 2,899 | 2,937 | 2,894 | 2,934 | +71 | +2.5% | 1,625,800 |
2015/03/20 | 2,863 | 2,866 | 2,823 | 2,863 | ±0 | ±0% | 1,415,800 |
2015/03/19 | 2,835 | 2,874 | 2,823 | 2,863 | +44 | +1.6% | 2,090,500 |
2015/03/18 | 2,816 | 2,843 | 2,803 | 2,819 | +10 | +0.4% | 965,800 |
2015/03/17 | 2,817 | 2,825 | 2,785 | 2,809 | +20 | +0.7% | 1,043,400 |
2015/03/16 | 2,814 | 2,828 | 2,783 | 2,789 | -35 | -1.2% | 864,400 |
2015/03/13 | 2,823 | 2,846 | 2,805 | 2,824 | +9 | +0.3% | 1,822,200 |
2015/03/12 | 2,743 | 2,820 | 2,730 | 2,815 | +99 | +3.6% | 1,932,500 |
2015/03/11 | 2,707 | 2,743 | 2,696 | 2,716 | +3 | +0.1% | 983,800 |
2015/03/10 | 2,742 | 2,763 | 2,698 | 2,713 | -16 | -0.6% | 967,500 |
2015/03/09 | 2,769 | 2,782 | 2,716 | 2,729 | -37 | -1.3% | 1,297,800 |
2015/03/06 | 2,726 | 2,771 | 2,689 | 2,766 | +38 | +1.4% | 1,729,500 |
2015/03/05 | 2,800 | 2,800 | 2,716 | 2,728 | -75 | -2.7% | 1,738,200 |
2015/03/04 | 2,825 | 2,834 | 2,787 | 2,803 | -36 | -1.3% | 1,825,000 |
2015/03/03 | 2,864 | 2,864 | 2,796 | 2,839 | -34 | -1.2% | 1,340,700 |
2015/03/02 | 2,837 | 2,880 | 2,821 | 2,873 | +23 | +0.8% | 1,490,300 |
2015/02/27 | 2,832 | 2,850 | 2,801 | 2,850 | +28 | +1% | 1,935,300 |
2015/02/26 | 2,808 | 2,837 | 2,801 | 2,822 | +21 | +0.7% | 1,435,900 |
2015/02/25 | 2,806 | 2,815 | 2,784 | 2,801 | -13 | -0.5% | 1,738,500 |
2015/02/24 | 2,753 | 2,819 | 2,747 | 2,814 | +55 | +2% | 1,802,400 |
2015/02/23 | 2,760 | 2,769 | 2,730 | 2,759 | -4 | -0.1% | 1,522,700 |
2015/02/20 | 2,718 | 2,770 | 2,700 | 2,763 | +51 | +1.9% | 1,854,600 |
2015/02/19 | 2,720 | 2,725 | 2,700 | 2,712 | -8 | -0.3% | 1,428,300 |
2015/02/18 | 2,710 | 2,720 | 2,695 | 2,720 | +41 | +1.5% | 2,300,800 |
2015/02/17 | 2,650 | 2,711 | 2,581 | 2,679 | -34 | -1.3% | 5,057,300 |
2015/02/16 | 2,683 | 2,729 | 2,680 | 2,713 | +78 | +3% | 3,910,200 |
2015/02/13 | 2,645 | 2,645 | 2,595 | 2,635 | +3 | +0.1% | 2,264,000 |
2015/02/12 | 2,650 | 2,668 | 2,624 | 2,632 | +10 | +0.4% | 1,814,500 |
2015/02/10 | 2,587 | 2,630 | 2,586 | 2,622 | +22 | +0.8% | 1,586,500 |
2015/02/09 | 2,626 | 2,634 | 2,588 | 2,600 | -46 | -1.7% | 1,875,500 |
2015/02/06 | 2,610 | 2,671 | 2,570 | 2,646 | +50 | +1.9% | 2,309,300 |
2015/02/05 | 2,514 | 2,605 | 2,495 | 2,596 | +82 | +3.3% | 3,723,700 |
2015/02/04 | 2,528 | 2,547 | 2,492 | 2,514 | +64 | +2.6% | 3,663,600 |
2015/02/03 | 2,385 | 2,453 | 2,370 | 2,450 | +83 | +3.5% | 5,689,400 |
2015/02/02 | 2,300 | 2,419 | 2,300 | 2,367 | +56 | +2.4% | 3,062,800 |
2015/01/30 | 2,317 | 2,328 | 2,299 | 2,311 | +16 | +0.7% | 805,700 |
2015/01/29 | 2,306 | 2,327 | 2,285 | 2,295 | -35 | -1.5% | 1,079,800 |
2015/01/28 | 2,331 | 2,352 | 2,316 | 2,330 | -26 | -1.1% | 894,700 |
2015/01/27 | 2,360 | 2,377 | 2,337 | 2,356 | +13 | +0.6% | 846,300 |
2015/01/26 | 2,378 | 2,378 | 2,335 | 2,343 | -53 | -2.2% | 628,600 |
2015/01/23 | 2,404 | 2,406 | 2,380 | 2,396 | +41 | +1.7% | 1,039,900 |
2015/01/22 | 2,361 | 2,366 | 2,330 | 2,355 | -31 | -1.3% | 686,600 |
2015/01/21 | 2,408 | 2,425 | 2,359 | 2,386 | -5 | -0.2% | 887,200 |
2015/01/20 | 2,369 | 2,400 | 2,358 | 2,391 | +13 | +0.5% | 862,200 |
2015/01/19 | 2,375 | 2,394 | 2,349 | 2,378 | +20 | +0.8% | 848,200 |
2015/01/16 | 2,310 | 2,361 | 2,250 | 2,358 | -28 | -1.2% | 3,250,400 |
2015/01/15 | 2,323 | 2,407 | 2,323 | 2,386 | +74 | +3.2% | 2,220,000 |
2015/01/14 | 2,373 | 2,382 | 2,305 | 2,312 | -100 | -4.1% | 1,890,200 |
2015/01/13 | 2,335 | 2,412 | 2,316 | 2,412 | +58 | +2.5% | 1,802,700 |
2351~
2400
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