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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,876 | 1,884 | 1,841 | 1,858 | -14 | -0.7% | 1,233,400 |
2013/03/28 | 1,890 | 1,896 | 1,848 | 1,872 | -25 | -1.3% | 1,598,200 |
2013/03/27 | 1,900 | 1,935 | 1,894 | 1,897 | -22 | -1.1% | 2,037,300 |
2013/03/26 | 1,917 | 1,936 | 1,916 | 1,919 | -4 | -0.2% | 775,800 |
2013/03/25 | 1,932 | 1,940 | 1,923 | 1,923 | +7 | +0.4% | 657,200 |
2013/03/22 | 1,968 | 1,968 | 1,915 | 1,916 | -42 | -2.1% | 1,112,700 |
2013/03/21 | 1,956 | 1,979 | 1,939 | 1,958 | +3 | +0.2% | 1,623,500 |
2013/03/19 | 1,974 | 2,003 | 1,951 | 1,955 | -9 | -0.5% | 1,523,600 |
2013/03/18 | 1,990 | 1,990 | 1,955 | 1,964 | -27 | -1.4% | 1,044,800 |
2013/03/15 | 1,978 | 1,994 | 1,954 | 1,991 | +39 | +2% | 1,866,200 |
2013/03/14 | 1,930 | 1,963 | 1,914 | 1,952 | +56 | +3% | 2,399,200 |
2013/03/13 | 1,926 | 1,928 | 1,890 | 1,896 | -23 | -1.2% | 1,681,400 |
2013/03/12 | 1,940 | 1,960 | 1,917 | 1,919 | -16 | -0.8% | 1,832,400 |
2013/03/11 | 1,938 | 1,953 | 1,922 | 1,935 | +15 | +0.8% | 1,484,900 |
2013/03/08 | 1,917 | 1,929 | 1,912 | 1,920 | -4 | -0.2% | 2,097,400 |
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 |
2851~
2900
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