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 |
---|---|---|---|---|---|---|---|
2013/03/07 | 1,936 | 1,949 | 1,918 | 1,924 | -18 | -0.9% | 1,318,900 |
2013/03/06 | 1,938 | 1,958 | 1,932 | 1,942 | +24 | +1.3% | 1,196,400 |
2013/03/05 | 1,943 | 1,946 | 1,916 | 1,918 | -7 | -0.4% | 1,481,400 |
2013/03/04 | 1,924 | 1,943 | 1,922 | 1,925 | +8 | +0.4% | 1,088,700 |
2013/03/01 | 1,924 | 1,962 | 1,907 | 1,917 | +17 | +0.9% | 3,170,700 |
2013/02/28 | 1,879 | 1,904 | 1,862 | 1,900 | +36 | +1.9% | 1,432,300 |
2013/02/27 | 1,891 | 1,894 | 1,858 | 1,864 | -39 | -2% | 2,524,500 |
2013/02/26 | 1,937 | 1,960 | 1,902 | 1,903 | -67 | -3.4% | 2,225,200 |
2013/02/25 | 2,017 | 2,023 | 1,965 | 1,970 | -34 | -1.7% | 1,574,200 |
2013/02/22 | 2,003 | 2,025 | 1,977 | 2,004 | +1 | ±0% | 883,200 |
2013/02/21 | 1,995 | 2,034 | 1,986 | 2,003 | -7 | -0.3% | 887,500 |
2013/02/20 | 2,030 | 2,040 | 1,997 | 2,010 | -17 | -0.8% | 1,083,200 |
2013/02/19 | 2,012 | 2,036 | 2,009 | 2,027 | +7 | +0.3% | 591,400 |
2013/02/18 | 2,010 | 2,042 | 2,002 | 2,020 | +25 | +1.3% | 980,800 |
2013/02/15 | 2,028 | 2,036 | 1,969 | 1,995 | -22 | -1.1% | 1,150,100 |
2013/02/14 | 1,993 | 2,031 | 1,964 | 2,017 | +33 | +1.7% | 1,839,800 |
2013/02/13 | 1,973 | 2,047 | 1,969 | 1,984 | +25 | +1.3% | 1,588,700 |
2013/02/12 | 1,945 | 1,974 | 1,926 | 1,959 | +36 | +1.9% | 1,174,600 |
2013/02/08 | 1,930 | 1,951 | 1,914 | 1,923 | -12 | -0.6% | 1,649,000 |
2013/02/07 | 1,957 | 1,969 | 1,927 | 1,935 | -30 | -1.5% | 2,199,600 |
2013/02/06 | 1,992 | 2,042 | 1,961 | 1,965 | +13 | +0.7% | 2,833,100 |
2013/02/05 | 2,000 | 2,040 | 1,948 | 1,952 | -118 | -5.7% | 2,489,100 |
2013/02/04 | 2,146 | 2,164 | 2,053 | 2,070 | -40 | -1.9% | 1,576,600 |
2013/02/01 | 2,130 | 2,144 | 2,108 | 2,110 | -14 | -0.7% | 772,500 |
2013/01/31 | 2,119 | 2,147 | 2,116 | 2,124 | ±0 | ±0% | 816,400 |
2013/01/30 | 2,108 | 2,128 | 2,095 | 2,124 | +18 | +0.9% | 715,100 |
2013/01/29 | 2,100 | 2,122 | 2,096 | 2,106 | +6 | +0.3% | 622,100 |
2013/01/28 | 2,150 | 2,150 | 2,097 | 2,100 | -28 | -1.3% | 754,200 |
2013/01/25 | 2,110 | 2,129 | 2,102 | 2,128 | +43 | +2.1% | 653,200 |
2013/01/24 | 2,050 | 2,115 | 2,050 | 2,085 | +29 | +1.4% | 1,147,400 |
2013/01/23 | 2,050 | 2,080 | 2,044 | 2,056 | -22 | -1.1% | 584,200 |
2013/01/22 | 2,084 | 2,094 | 2,059 | 2,078 | -20 | -1% | 1,065,200 |
2013/01/21 | 2,097 | 2,124 | 2,078 | 2,098 | +2 | +0.1% | 698,300 |
2013/01/18 | 2,091 | 2,121 | 2,060 | 2,096 | +5 | +0.2% | 2,167,900 |
2013/01/17 | 2,000 | 2,098 | 1,981 | 2,091 | +92 | +4.6% | 3,896,200 |
2013/01/16 | 2,025 | 2,027 | 1,983 | 1,999 | -26 | -1.3% | 1,272,900 |
2013/01/15 | 1,974 | 2,028 | 1,964 | 2,025 | +74 | +3.8% | 2,074,300 |
2013/01/11 | 1,995 | 1,997 | 1,941 | 1,951 | -39 | -2% | 1,581,300 |
2013/01/10 | 2,000 | 2,003 | 1,976 | 1,990 | -16 | -0.8% | 1,306,700 |
2013/01/09 | 2,000 | 2,019 | 1,992 | 2,006 | +10 | +0.5% | 1,051,100 |
2013/01/08 | 2,000 | 2,021 | 1,988 | 1,996 | -6 | -0.3% | 1,197,200 |
2013/01/07 | 1,980 | 2,020 | 1,980 | 2,002 | +27 | +1.4% | 1,122,700 |
2013/01/04 | 1,965 | 1,975 | 1,947 | 1,975 | +58 | +3% | 992,500 |
2012/12/28 | 1,927 | 1,929 | 1,890 | 1,917 | -3 | -0.2% | 851,900 |
2012/12/27 | 1,920 | 1,941 | 1,908 | 1,920 | +16 | +0.8% | 1,095,000 |
2012/12/26 | 1,876 | 1,905 | 1,870 | 1,904 | +26 | +1.4% | 890,700 |
2012/12/25 | 1,890 | 1,898 | 1,868 | 1,878 | +13 | +0.7% | 902,400 |
2012/12/21 | 1,906 | 1,918 | 1,865 | 1,865 | -31 | -1.6% | 1,333,100 |
2012/12/20 | 1,876 | 1,911 | 1,875 | 1,896 | +37 | +2% | 1,417,700 |
2012/12/19 | 1,845 | 1,860 | 1,826 | 1,859 | +46 | +2.5% | 1,166,500 |
2851~
2900
件表示中 / 3571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 | +2.3% | -4.5% | 1.87% | 21.36倍 | 3.20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% | 16.72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 | 0.95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