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 |
---|---|---|---|---|---|---|---|
2015/01/09 | 2,404 | 2,418 | 2,331 | 2,354 | -50 | -2.1% | 1,941,000 |
2015/01/08 | 2,479 | 2,500 | 2,396 | 2,404 | -39 | -1.6% | 1,438,400 |
2015/01/07 | 2,420 | 2,464 | 2,418 | 2,443 | +5 | +0.2% | 1,289,800 |
2015/01/06 | 2,526 | 2,532 | 2,413 | 2,438 | -135 | -5.2% | 2,459,600 |
2015/01/05 | 2,556 | 2,588 | 2,546 | 2,573 | +19 | +0.7% | 1,220,200 |
2014/12/30 | 2,561 | 2,575 | 2,548 | 2,554 | -10 | -0.4% | 504,900 |
2014/12/29 | 2,580 | 2,582 | 2,524 | 2,564 | -19 | -0.7% | 596,600 |
2014/12/26 | 2,572 | 2,585 | 2,554 | 2,583 | +24 | +0.9% | 452,800 |
2014/12/25 | 2,575 | 2,587 | 2,550 | 2,559 | -18 | -0.7% | 466,600 |
2014/12/24 | 2,604 | 2,605 | 2,567 | 2,577 | +6 | +0.2% | 890,400 |
2014/12/22 | 2,555 | 2,574 | 2,541 | 2,571 | +32 | +1.3% | 862,000 |
2014/12/19 | 2,519 | 2,539 | 2,507 | 2,539 | +53 | +2.1% | 927,200 |
2014/12/18 | 2,478 | 2,511 | 2,475 | 2,486 | +51 | +2.1% | 1,156,600 |
2014/12/17 | 2,448 | 2,465 | 2,433 | 2,435 | -5 | -0.2% | 1,456,500 |
2014/12/16 | 2,433 | 2,461 | 2,425 | 2,440 | -14 | -0.6% | 1,582,500 |
2014/12/15 | 2,467 | 2,476 | 2,440 | 2,454 | -42 | -1.7% | 1,370,600 |
2014/12/12 | 2,491 | 2,533 | 2,480 | 2,496 | -17 | -0.7% | 1,613,100 |
2014/12/11 | 2,506 | 2,524 | 2,450 | 2,513 | -54 | -2.1% | 2,931,800 |
2014/12/10 | 2,650 | 2,680 | 2,558 | 2,567 | -100 | -3.7% | 1,881,100 |
2014/12/09 | 2,634 | 2,675 | 2,621 | 2,667 | -9 | -0.3% | 1,096,500 |
2014/12/08 | 2,682 | 2,682 | 2,650 | 2,676 | +43 | +1.6% | 1,160,900 |
2014/12/05 | 2,607 | 2,636 | 2,603 | 2,633 | +26 | +1% | 863,300 |
2014/12/04 | 2,622 | 2,640 | 2,598 | 2,607 | +7 | +0.3% | 894,300 |
2014/12/03 | 2,592 | 2,626 | 2,591 | 2,600 | +29 | +1.1% | 1,334,500 |
2014/12/02 | 2,550 | 2,582 | 2,516 | 2,571 | -6 | -0.2% | 1,196,000 |
2014/12/01 | 2,524 | 2,577 | 2,504 | 2,577 | +53 | +2.1% | 1,687,500 |
2014/11/28 | 2,468 | 2,524 | 2,468 | 2,524 | +63 | +2.6% | 1,397,800 |
2014/11/27 | 2,467 | 2,483 | 2,450 | 2,461 | -5 | -0.2% | 1,133,900 |
2014/11/26 | 2,429 | 2,476 | 2,417 | 2,466 | +20 | +0.8% | 1,206,500 |
2014/11/25 | 2,483 | 2,490 | 2,437 | 2,446 | -11 | -0.4% | 1,205,300 |
2014/11/21 | 2,425 | 2,458 | 2,424 | 2,457 | +27 | +1.1% | 956,400 |
2014/11/20 | 2,460 | 2,483 | 2,422 | 2,430 | -4 | -0.2% | 1,187,000 |
2014/11/19 | 2,440 | 2,469 | 2,427 | 2,434 | +1 | ±0% | 1,281,500 |
2014/11/18 | 2,450 | 2,468 | 2,416 | 2,433 | +33 | +1.4% | 1,856,200 |
2014/11/17 | 2,445 | 2,454 | 2,386 | 2,400 | -44 | -1.8% | 2,424,800 |
2014/11/14 | 2,391 | 2,448 | 2,371 | 2,444 | +103 | +4.4% | 3,375,300 |
2014/11/13 | 2,352 | 2,360 | 2,326 | 2,341 | -17 | -0.7% | 1,162,900 |
2014/11/12 | 2,367 | 2,379 | 2,343 | 2,358 | +28 | +1.2% | 2,006,800 |
2014/11/11 | 2,325 | 2,346 | 2,324 | 2,330 | +8 | +0.3% | 1,460,300 |
2014/11/10 | 2,338 | 2,338 | 2,307 | 2,322 | -17 | -0.7% | 1,120,700 |
2014/11/07 | 2,330 | 2,348 | 2,323 | 2,339 | +28 | +1.2% | 1,261,900 |
2014/11/06 | 2,347 | 2,352 | 2,296 | 2,311 | -44 | -1.9% | 2,776,600 |
2014/11/05 | 2,400 | 2,402 | 2,330 | 2,355 | -114 | -4.6% | 4,316,500 |
2014/11/04 | 2,480 | 2,495 | 2,430 | 2,469 | +69 | +2.9% | 4,190,200 |
2014/10/31 | 2,341 | 2,407 | 2,320 | 2,400 | +104 | +4.5% | 3,527,700 |
2014/10/30 | 2,283 | 2,300 | 2,266 | 2,296 | +38 | +1.7% | 2,350,200 |
2014/10/29 | 2,198 | 2,263 | 2,183 | 2,258 | +56 | +2.5% | 1,463,800 |
2014/10/28 | 2,199 | 2,215 | 2,197 | 2,202 | +2 | +0.1% | 929,700 |
2014/10/27 | 2,210 | 2,225 | 2,194 | 2,200 | -11 | -0.5% | 2,476,400 |
2014/10/24 | 2,236 | 2,240 | 2,197 | 2,211 | +4 | +0.2% | 1,187,000 |
2401~
2450
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