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 |
---|---|---|---|---|---|---|---|
2013/08/22 | 2,075 | 2,125 | 2,060 | 2,101 | +7 | +0.3% | 1,333,500 |
2013/08/21 | 2,070 | 2,117 | 2,057 | 2,094 | +42 | +2% | 1,371,200 |
2013/08/20 | 2,111 | 2,119 | 2,049 | 2,052 | -70 | -3.3% | 1,370,800 |
2013/08/19 | 2,091 | 2,149 | 2,091 | 2,122 | +48 | +2.3% | 1,197,800 |
2013/08/16 | 2,085 | 2,109 | 2,055 | 2,074 | -39 | -1.8% | 2,615,000 |
2013/08/15 | 2,145 | 2,150 | 2,105 | 2,113 | -50 | -2.3% | 1,445,300 |
2013/08/14 | 2,200 | 2,200 | 2,144 | 2,163 | -23 | -1.1% | 1,533,900 |
2013/08/13 | 2,183 | 2,201 | 2,153 | 2,186 | +4 | +0.2% | 1,729,200 |
2013/08/12 | 2,207 | 2,220 | 2,162 | 2,182 | -59 | -2.6% | 1,523,000 |
2013/08/09 | 2,289 | 2,312 | 2,233 | 2,241 | -45 | -2% | 1,478,000 |
2013/08/08 | 2,313 | 2,356 | 2,281 | 2,286 | -43 | -1.8% | 943,800 |
2013/08/07 | 2,338 | 2,391 | 2,329 | 2,329 | -36 | -1.5% | 1,423,100 |
2013/08/06 | 2,423 | 2,423 | 2,302 | 2,365 | -57 | -2.4% | 2,210,500 |
2013/08/05 | 2,478 | 2,520 | 2,408 | 2,422 | -52 | -2.1% | 2,214,200 |
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 |
2751~
2800
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