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 |
---|---|---|---|---|---|---|---|
2014/01/23 | 2,877 | 2,883 | 2,772 | 2,782 | -104 | -3.6% | 2,872,600 |
2014/01/22 | 2,900 | 2,917 | 2,872 | 2,886 | -23 | -0.8% | 1,550,700 |
2014/01/21 | 2,946 | 2,964 | 2,909 | 2,909 | -21 | -0.7% | 1,245,700 |
2014/01/20 | 2,950 | 2,960 | 2,925 | 2,930 | -20 | -0.7% | 801,600 |
2014/01/17 | 2,997 | 2,997 | 2,941 | 2,950 | -80 | -2.6% | 2,139,400 |
2014/01/16 | 2,999 | 3,040 | 2,985 | 3,030 | +62 | +2.1% | 1,369,400 |
2014/01/15 | 2,947 | 2,971 | 2,930 | 2,968 | +51 | +1.7% | 1,104,500 |
2014/01/14 | 2,908 | 2,972 | 2,875 | 2,917 | -56 | -1.9% | 1,719,800 |
2014/01/10 | 2,991 | 2,992 | 2,941 | 2,973 | -18 | -0.6% | 1,038,300 |
2014/01/09 | 3,000 | 3,010 | 2,954 | 2,991 | -44 | -1.4% | 2,136,700 |
2014/01/08 | 2,948 | 3,060 | 2,932 | 3,035 | +115 | +3.9% | 1,950,300 |
2014/01/07 | 2,924 | 2,959 | 2,913 | 2,920 | -3 | -0.1% | 1,180,600 |
2014/01/06 | 2,882 | 2,941 | 2,881 | 2,923 | +40 | +1.4% | 1,372,800 |
2013/12/30 | 2,907 | 2,918 | 2,877 | 2,883 | -7 | -0.2% | 1,053,500 |
2013/12/27 | 2,855 | 2,893 | 2,846 | 2,890 | +38 | +1.3% | 932,300 |
2013/12/26 | 2,850 | 2,861 | 2,842 | 2,852 | +27 | +1% | 889,300 |
2013/12/25 | 2,810 | 2,840 | 2,803 | 2,825 | -17 | -0.6% | 785,600 |
2013/12/24 | 2,850 | 2,875 | 2,833 | 2,842 | +7 | +0.2% | 1,217,100 |
2013/12/20 | 2,801 | 2,844 | 2,801 | 2,835 | +15 | +0.5% | 1,252,400 |
2013/12/19 | 2,840 | 2,860 | 2,807 | 2,820 | +4 | +0.1% | 2,530,400 |
2013/12/18 | 2,795 | 2,832 | 2,785 | 2,816 | +21 | +0.8% | 1,759,500 |
2013/12/17 | 2,713 | 2,795 | 2,713 | 2,795 | +113 | +4.2% | 2,157,900 |
2013/12/16 | 2,747 | 2,760 | 2,671 | 2,682 | -64 | -2.3% | 1,211,700 |
2013/12/13 | 2,721 | 2,771 | 2,707 | 2,746 | +11 | +0.4% | 2,502,700 |
2013/12/12 | 2,717 | 2,737 | 2,691 | 2,735 | -16 | -0.6% | 3,052,600 |
2013/12/11 | 2,771 | 2,778 | 2,737 | 2,751 | -33 | -1.2% | 1,442,400 |
2013/12/10 | 2,795 | 2,837 | 2,775 | 2,784 | -14 | -0.5% | 2,120,200 |
2013/12/09 | 2,710 | 2,800 | 2,710 | 2,798 | +101 | +3.7% | 2,862,400 |
2013/12/06 | 2,632 | 2,700 | 2,620 | 2,697 | +86 | +3.3% | 2,999,800 |
2013/12/05 | 2,574 | 2,624 | 2,573 | 2,611 | +37 | +1.4% | 2,157,500 |
2013/12/04 | 2,578 | 2,608 | 2,559 | 2,574 | -34 | -1.3% | 2,323,200 |
2013/12/03 | 2,640 | 2,647 | 2,604 | 2,608 | -9 | -0.3% | 1,629,000 |
2013/12/02 | 2,652 | 2,660 | 2,601 | 2,617 | -34 | -1.3% | 1,771,800 |
2013/11/29 | 2,602 | 2,658 | 2,588 | 2,651 | +31 | +1.2% | 2,347,400 |
2013/11/28 | 2,580 | 2,622 | 2,580 | 2,620 | +63 | +2.5% | 1,577,100 |
2013/11/27 | 2,574 | 2,575 | 2,546 | 2,557 | -34 | -1.3% | 1,119,300 |
2013/11/26 | 2,585 | 2,615 | 2,577 | 2,591 | -14 | -0.5% | 1,749,500 |
2013/11/25 | 2,590 | 2,606 | 2,570 | 2,605 | +19 | +0.7% | 2,160,000 |
2013/11/22 | 2,556 | 2,586 | 2,539 | 2,586 | +43 | +1.7% | 2,500,600 |
2013/11/21 | 2,573 | 2,575 | 2,513 | 2,543 | -36 | -1.4% | 2,611,800 |
2013/11/20 | 2,550 | 2,585 | 2,547 | 2,579 | +51 | +2% | 2,445,900 |
2013/11/19 | 2,501 | 2,535 | 2,489 | 2,528 | +28 | +1.1% | 3,126,700 |
2013/11/18 | 2,509 | 2,513 | 2,471 | 2,500 | -2 | -0.1% | 2,178,200 |
2013/11/15 | 2,503 | 2,515 | 2,481 | 2,502 | +23 | +0.9% | 2,326,000 |
2013/11/14 | 2,451 | 2,510 | 2,450 | 2,479 | +50 | +2.1% | 3,223,700 |
2013/11/13 | 2,363 | 2,436 | 2,363 | 2,429 | +49 | +2.1% | 2,718,200 |
2013/11/12 | 2,315 | 2,384 | 2,310 | 2,380 | +81 | +3.5% | 3,596,100 |
2013/11/11 | 2,300 | 2,314 | 2,279 | 2,299 | +40 | +1.8% | 1,495,900 |
2013/11/08 | 2,239 | 2,265 | 2,221 | 2,259 | -18 | -0.8% | 1,428,500 |
2013/11/07 | 2,295 | 2,295 | 2,258 | 2,277 | -16 | -0.7% | 1,134,000 |
2651~
2700
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