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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 2,440 | 2,474 | 2,417 | 2,474 | +56 | +2.3% | 775,300 |
2013/08/01 | 2,311 | 2,418 | 2,309 | 2,418 | +116 | +5% | 1,156,700 |
2013/07/31 | 2,287 | 2,332 | 2,266 | 2,302 | -13 | -0.6% | 702,200 |
2013/07/30 | 2,286 | 2,333 | 2,251 | 2,315 | +8 | +0.3% | 774,700 |
2013/07/29 | 2,305 | 2,343 | 2,277 | 2,307 | -38 | -1.6% | 913,700 |
2013/07/26 | 2,397 | 2,397 | 2,336 | 2,345 | -85 | -3.5% | 946,400 |
2013/07/25 | 2,478 | 2,491 | 2,420 | 2,430 | -41 | -1.7% | 841,700 |
2013/07/24 | 2,478 | 2,500 | 2,455 | 2,471 | -10 | -0.4% | 1,327,100 |
2013/07/23 | 2,406 | 2,500 | 2,398 | 2,481 | +71 | +2.9% | 1,991,300 |
2013/07/22 | 2,434 | 2,438 | 2,382 | 2,410 | +11 | +0.5% | 697,900 |
2013/07/19 | 2,400 | 2,455 | 2,385 | 2,399 | +20 | +0.8% | 1,844,100 |
2013/07/18 | 2,356 | 2,384 | 2,347 | 2,379 | +24 | +1% | 493,100 |
2013/07/17 | 2,358 | 2,394 | 2,340 | 2,355 | -18 | -0.8% | 1,238,000 |
2013/07/16 | 2,382 | 2,394 | 2,356 | 2,373 | -9 | -0.4% | 1,233,200 |
2013/07/12 | 2,350 | 2,388 | 2,318 | 2,382 | +68 | +2.9% | 1,400,100 |
2013/07/11 | 2,270 | 2,323 | 2,266 | 2,314 | +24 | +1% | 1,491,000 |
2013/07/10 | 2,334 | 2,350 | 2,270 | 2,290 | -45 | -1.9% | 1,477,400 |
2013/07/09 | 2,366 | 2,372 | 2,325 | 2,335 | -1 | ±0% | 1,079,800 |
2013/07/08 | 2,415 | 2,420 | 2,336 | 2,336 | -47 | -2% | 1,277,900 |
2013/07/05 | 2,444 | 2,449 | 2,378 | 2,383 | -61 | -2.5% | 1,344,300 |
2013/07/04 | 2,395 | 2,449 | 2,383 | 2,444 | +37 | +1.5% | 943,200 |
2013/07/03 | 2,386 | 2,415 | 2,377 | 2,407 | +23 | +1% | 756,800 |
2013/07/02 | 2,430 | 2,440 | 2,360 | 2,384 | -5 | -0.2% | 1,702,600 |
2013/07/01 | 2,459 | 2,472 | 2,367 | 2,389 | -28 | -1.2% | 2,247,900 |
2013/06/28 | 2,388 | 2,438 | 2,383 | 2,417 | +85 | +3.6% | 1,394,600 |
2013/06/27 | 2,277 | 2,337 | 2,255 | 2,332 | +85 | +3.8% | 947,400 |
2013/06/26 | 2,353 | 2,353 | 2,237 | 2,247 | -73 | -3.1% | 999,900 |
2013/06/25 | 2,309 | 2,337 | 2,284 | 2,320 | -4 | -0.2% | 1,099,300 |
2013/06/24 | 2,350 | 2,357 | 2,304 | 2,324 | +11 | +0.5% | 912,600 |
2013/06/21 | 2,223 | 2,326 | 2,215 | 2,313 | +4 | +0.2% | 1,350,900 |
2013/06/20 | 2,350 | 2,363 | 2,270 | 2,309 | -105 | -4.3% | 1,522,300 |
2013/06/19 | 2,400 | 2,453 | 2,387 | 2,414 | +41 | +1.7% | 1,035,400 |
2013/06/18 | 2,388 | 2,398 | 2,340 | 2,373 | +5 | +0.2% | 861,300 |
2013/06/17 | 2,265 | 2,370 | 2,261 | 2,368 | +73 | +3.2% | 999,700 |
2013/06/14 | 2,270 | 2,339 | 2,233 | 2,295 | +108 | +4.9% | 2,261,400 |
2013/06/13 | 2,242 | 2,248 | 2,165 | 2,187 | -127 | -5.5% | 1,096,400 |
2013/06/12 | 2,273 | 2,335 | 2,263 | 2,314 | -30 | -1.3% | 967,600 |
2013/06/11 | 2,322 | 2,381 | 2,306 | 2,344 | +28 | +1.2% | 934,000 |
2013/06/10 | 2,212 | 2,321 | 2,212 | 2,316 | +104 | +4.7% | 1,076,400 |
2013/06/07 | 2,200 | 2,255 | 2,173 | 2,212 | -42 | -1.9% | 1,257,300 |
2013/06/06 | 2,271 | 2,336 | 2,237 | 2,254 | -76 | -3.3% | 986,800 |
2013/06/05 | 2,423 | 2,454 | 2,329 | 2,330 | -90 | -3.7% | 1,149,400 |
2013/06/04 | 2,384 | 2,440 | 2,358 | 2,420 | +62 | +2.6% | 1,503,000 |
2013/06/03 | 2,440 | 2,440 | 2,352 | 2,358 | -84 | -3.4% | 1,428,900 |
2013/05/31 | 2,400 | 2,475 | 2,378 | 2,442 | +161 | +7.1% | 2,685,900 |
2013/05/30 | 2,320 | 2,371 | 2,270 | 2,281 | -76 | -3.2% | 1,278,600 |
2013/05/29 | 2,330 | 2,394 | 2,297 | 2,357 | +108 | +4.8% | 1,550,900 |
2013/05/28 | 2,237 | 2,273 | 2,192 | 2,249 | -2 | -0.1% | 1,147,400 |
2013/05/27 | 2,287 | 2,292 | 2,232 | 2,251 | -95 | -4% | 1,055,200 |
2013/05/24 | 2,338 | 2,408 | 2,266 | 2,346 | -1 | ±0% | 1,787,600 |
2751~
2800
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