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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,967.5 | 1,977.5 | 1,962 | 1,967 | -2 | -0.1% | 1,504,300 |
| 2024/01/29 | 1,974 | 1,982 | 1,966 | 1,969 | -2 | -0.1% | 2,037,700 |
| 2024/01/26 | 1,970 | 1,986 | 1,956.5 | 1,971 | +4 | +0.2% | 2,305,500 |
| 2024/01/25 | 1,955 | 1,968 | 1,933.5 | 1,967 | +5 | +0.3% | 2,189,000 |
| 2024/01/24 | 1,964.5 | 1,987 | 1,941 | 1,962 | -16 | -0.8% | 3,379,000 |
| 2024/01/23 | 1,919.5 | 1,982.5 | 1,910.5 | 1,978 | +94.5 | +5% | 6,866,000 |
| 2024/01/22 | 1,886.5 | 1,894.5 | 1,876 | 1,883.5 | +14.5 | +0.8% | 2,089,300 |
| 2024/01/19 | 1,884 | 1,893.5 | 1,865 | 1,869 | +4.5 | +0.2% | 1,808,800 |
| 2024/01/18 | 1,870 | 1,880 | 1,857.5 | 1,864.5 | +8.5 | +0.5% | 1,335,500 |
| 2024/01/17 | 1,857 | 1,882 | 1,855.5 | 1,856 | +1 | +0.1% | 1,839,600 |
| 2024/01/16 | 1,867 | 1,867.5 | 1,847.5 | 1,855 | -15 | -0.8% | 2,188,800 |
| 2024/01/15 | 1,882.5 | 1,885 | 1,869 | 1,870 | -12.5 | -0.7% | 1,792,000 |
| 2024/01/12 | 1,891 | 1,894.5 | 1,869 | 1,882.5 | -8 | -0.4% | 2,728,200 |
| 2024/01/11 | 1,900 | 1,906.5 | 1,886.5 | 1,890.5 | +1.5 | +0.1% | 3,189,900 |
| 2024/01/10 | 1,890 | 1,905 | 1,879.5 | 1,889 | +0.5 | ±0% | 2,749,700 |
| 2024/01/09 | 1,863.5 | 1,898 | 1,862 | 1,888.5 | +44 | +2.4% | 4,030,900 |
| 2024/01/05 | 1,828 | 1,854.5 | 1,825 | 1,844.5 | +25 | +1.4% | 3,630,000 |
| 2024/01/04 | 1,775 | 1,823 | 1,760.5 | 1,819.5 | +59 | +3.4% | 3,214,300 |
| 2023/12/29 | 1,748.5 | 1,764.5 | 1,745.5 | 1,760.5 | +16 | +0.9% | 1,558,000 |
| 2023/12/28 | 1,745 | 1,748 | 1,735.5 | 1,744.5 | +5 | +0.3% | 1,235,000 |
| 2023/12/27 | 1,715 | 1,739.5 | 1,715 | 1,739.5 | +27 | +1.6% | 1,847,100 |
| 2023/12/26 | 1,715.5 | 1,720 | 1,706 | 1,712.5 | -4 | -0.2% | 1,464,200 |
| 2023/12/25 | 1,730 | 1,732.5 | 1,713 | 1,716.5 | -7 | -0.4% | 1,055,400 |
| 2023/12/22 | 1,730 | 1,739 | 1,720.5 | 1,723.5 | -6 | -0.3% | 1,340,100 |
| 2023/12/21 | 1,722 | 1,731 | 1,715 | 1,729.5 | +3.5 | +0.2% | 969,300 |
| 2023/12/20 | 1,734 | 1,741 | 1,721.5 | 1,726 | -7.5 | -0.4% | 1,689,500 |
| 2023/12/19 | 1,720 | 1,735.5 | 1,714.5 | 1,733.5 | +10 | +0.6% | 1,588,100 |
| 2023/12/18 | 1,720 | 1,724 | 1,697 | 1,723.5 | -7 | -0.4% | 1,705,800 |
| 2023/12/15 | 1,711.5 | 1,736.5 | 1,707.5 | 1,730.5 | +26.5 | +1.6% | 3,343,800 |
| 2023/12/14 | 1,723 | 1,726.5 | 1,695.5 | 1,704 | +2.5 | +0.1% | 2,327,600 |
| 2023/12/13 | 1,724 | 1,732 | 1,698.5 | 1,701.5 | -24 | -1.4% | 2,312,400 |
| 2023/12/12 | 1,753 | 1,754 | 1,717 | 1,725.5 | -15.5 | -0.9% | 2,279,300 |
| 2023/12/11 | 1,750 | 1,757.5 | 1,735 | 1,741 | -1 | -0.1% | 1,733,300 |
| 2023/12/08 | 1,721 | 1,745.5 | 1,715 | 1,742 | +17.5 | +1% | 3,112,500 |
| 2023/12/07 | 1,757 | 1,772 | 1,724.5 | 1,724.5 | -35.5 | -2% | 2,742,900 |
| 2023/12/06 | 1,735.5 | 1,772.5 | 1,735 | 1,760 | +24 | +1.4% | 2,484,800 |
| 2023/12/05 | 1,768 | 1,778.5 | 1,735.5 | 1,736 | -44.5 | -2.5% | 3,815,500 |
| 2023/12/04 | 1,802 | 1,809 | 1,780.5 | 1,780.5 | -23.5 | -1.3% | 2,694,800 |
| 2023/12/01 | 1,806 | 1,814.5 | 1,799 | 1,804 | -1.5 | -0.1% | 2,186,800 |
| 2023/11/30 | 1,800 | 1,818.5 | 1,782 | 1,805.5 | +2 | +0.1% | 28,060,700 |
| 2023/11/29 | 1,791.5 | 1,821 | 1,786 | 1,803.5 | +6.5 | +0.4% | 4,755,100 |
| 2023/11/28 | 1,785 | 1,797 | 1,769.5 | 1,797 | +8.5 | +0.5% | 4,024,700 |
| 2023/11/27 | 1,795 | 1,798 | 1,775 | 1,788.5 | -14 | -0.8% | 3,169,400 |
| 2023/11/24 | 1,779 | 1,802.5 | 1,777 | 1,802.5 | +27.5 | +1.5% | 3,867,600 |
| 2023/11/22 | 1,756 | 1,776.5 | 1,746 | 1,775 | +5.5 | +0.3% | 2,516,900 |
| 2023/11/21 | 1,778 | 1,782 | 1,757 | 1,769.5 | -12.5 | -0.7% | 2,949,500 |
| 2023/11/20 | 1,777 | 1,799 | 1,776.5 | 1,782 | +5.5 | +0.3% | 2,902,000 |
| 2023/11/17 | 1,763 | 1,777 | 1,755.5 | 1,776.5 | +9.5 | +0.5% | 2,459,600 |
| 2023/11/16 | 1,772 | 1,776.5 | 1,747.5 | 1,767 | -2 | -0.1% | 2,267,500 |
| 2023/11/15 | 1,773.5 | 1,774.5 | 1,746.5 | 1,769 | +5 | +0.3% | 3,910,500 |
201～
250
件表示中 / 3585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 | 176,100円 | +5.9% | +125.1% | 5.11% | 63.23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 | 449,600円 | +6.9% | +15.6% | 2.09% | 19.19倍 | 3.11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 | 318,200円 | +4.6% | +4.2% | 2.51% | 15.81倍 | 1.12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 |
| ＳＵＭＣＯ | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61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 |
| ニッパツ | 178,500円 | +4.3% | +15.0% | 3.53% | 8.52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 |
市場注目の銘柄
チャート関連のコラム
