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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 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 |
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 |
2401~
2450
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