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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,837 | 1,838 | 1,820 | 1,827 | -9 | -0.5% | 1,050,300 |
| 2024/05/14 | 1,800 | 1,836.5 | 1,799.5 | 1,836 | +34 | +1.9% | 1,714,200 |
| 2024/05/13 | 1,817 | 1,817 | 1,797 | 1,802 | -15 | -0.8% | 1,364,500 |
| 2024/05/10 | 1,808 | 1,819.5 | 1,796 | 1,817 | +24 | +1.3% | 2,044,500 |
| 2024/05/09 | 1,778 | 1,802.5 | 1,773 | 1,793 | +23 | +1.3% | 1,733,300 |
| 2024/05/08 | 1,780.5 | 1,783 | 1,756 | 1,770 | -9 | -0.5% | 2,102,900 |
| 2024/05/07 | 1,758.5 | 1,781 | 1,742 | 1,779 | +64.5 | +3.8% | 3,270,500 |
| 2024/05/02 | 1,688.5 | 1,714.5 | 1,682.5 | 1,714.5 | +42 | +2.5% | 2,914,500 |
| 2024/05/01 | 1,688.5 | 1,704 | 1,656 | 1,672.5 | -24.5 | -1.4% | 5,336,200 |
| 2024/04/30 | 1,678.5 | 1,702 | 1,678 | 1,697 | +13 | +0.8% | 2,320,000 |
| 2024/04/26 | 1,700 | 1,702 | 1,661.5 | 1,684 | -14.5 | -0.9% | 3,785,700 |
| 2024/04/25 | 1,694 | 1,705 | 1,689.5 | 1,698.5 | -1 | -0.1% | 1,952,700 |
| 2024/04/24 | 1,712 | 1,729 | 1,692 | 1,699.5 | -19 | -1.1% | 3,177,000 |
| 2024/04/23 | 1,700 | 1,727 | 1,677 | 1,718.5 | -67.5 | -3.8% | 8,548,500 |
| 2024/04/22 | 1,760 | 1,790 | 1,759 | 1,786 | +44 | +2.5% | 1,803,000 |
| 2024/04/19 | 1,756 | 1,756 | 1,734 | 1,742 | -17.5 | -1% | 1,972,100 |
| 2024/04/18 | 1,736 | 1,772.5 | 1,735 | 1,759.5 | +23.5 | +1.4% | 1,306,900 |
| 2024/04/17 | 1,770 | 1,772.5 | 1,736 | 1,736 | -29 | -1.6% | 2,280,100 |
| 2024/04/16 | 1,770 | 1,775.5 | 1,759 | 1,765 | -12.5 | -0.7% | 2,302,700 |
| 2024/04/15 | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | -27.5 | -1.5% | 2,807,200 |
| 2024/04/12 | 1,800.5 | 1,818 | 1,798.5 | 1,805 | +1 | +0.1% | 1,532,300 |
| 2024/04/11 | 1,820 | 1,821.5 | 1,802.5 | 1,804 | -27.5 | -1.5% | 2,064,400 |
| 2024/04/10 | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | +3 | +0.2% | 912,700 |
| 2024/04/09 | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | +4.5 | +0.2% | 1,145,800 |
| 2024/04/08 | 1,828.5 | 1,836.5 | 1,819 | 1,824 | -6.5 | -0.4% | 1,468,600 |
| 2024/04/05 | 1,821 | 1,837 | 1,819 | 1,830.5 | +1.5 | +0.1% | 1,714,400 |
| 2024/04/04 | 1,821.5 | 1,838 | 1,821 | 1,829 | +15.5 | +0.9% | 1,276,600 |
| 2024/04/03 | 1,810 | 1,817 | 1,803 | 1,813.5 | -13.5 | -0.7% | 1,666,700 |
| 2024/04/02 | 1,851 | 1,851.5 | 1,822 | 1,827 | -26 | -1.4% | 2,013,100 |
| 2024/04/01 | 1,877 | 1,878.5 | 1,851.5 | 1,853 | -24 | -1.3% | 1,689,200 |
| 2024/03/29 | 1,877.5 | 1,888.5 | 1,870.5 | 1,877 | +16 | +0.9% | 1,322,000 |
| 2024/03/28 | 1,872 | 1,878 | 1,861 | 1,861 | -65.5 | -3.4% | 2,531,100 |
| 2024/03/27 | 1,926 | 1,935 | 1,922 | 1,926.5 | +7.5 | +0.4% | 3,963,700 |
| 2024/03/26 | 1,923.5 | 1,925 | 1,908 | 1,919 | -1 | -0.1% | 2,178,700 |
| 2024/03/25 | 1,914.5 | 1,922 | 1,907 | 1,920 | +10 | +0.5% | 2,270,100 |
| 2024/03/22 | 1,923.5 | 1,929.5 | 1,907 | 1,910 | -26 | -1.3% | 4,190,900 |
| 2024/03/21 | 1,967.5 | 1,967.5 | 1,935.5 | 1,936 | -21 | -1.1% | 2,923,800 |
| 2024/03/19 | 1,949.5 | 1,963.5 | 1,936.5 | 1,957 | +4 | +0.2% | 2,025,500 |
| 2024/03/18 | 1,938.5 | 1,955 | 1,925.5 | 1,953 | +28.5 | +1.5% | 1,722,500 |
| 2024/03/15 | 1,917 | 1,927.5 | 1,912 | 1,924.5 | +5.5 | +0.3% | 1,655,400 |
| 2024/03/14 | 1,902 | 1,919.5 | 1,896 | 1,919 | +24.5 | +1.3% | 1,382,700 |
| 2024/03/13 | 1,905.5 | 1,912 | 1,888 | 1,894.5 | -6.5 | -0.3% | 1,775,700 |
| 2024/03/12 | 1,900 | 1,904 | 1,871.5 | 1,901 | -7.5 | -0.4% | 1,773,100 |
| 2024/03/11 | 1,905 | 1,919.5 | 1,888.5 | 1,908.5 | -0.5 | ±0% | 2,075,000 |
| 2024/03/08 | 1,885 | 1,913.5 | 1,884.5 | 1,909 | +9.5 | +0.5% | 1,778,900 |
| 2024/03/07 | 1,908 | 1,919 | 1,899.5 | 1,899.5 | ±0 | ±0% | 1,949,500 |
| 2024/03/06 | 1,880.5 | 1,905 | 1,880.5 | 1,899.5 | +19 | +1% | 2,115,900 |
| 2024/03/05 | 1,910 | 1,911 | 1,880.5 | 1,880.5 | -31 | -1.6% | 2,955,300 |
| 2024/03/04 | 1,926 | 1,931.5 | 1,909.5 | 1,911.5 | -14.5 | -0.8% | 2,137,100 |
| 2024/03/01 | 1,925 | 1,939 | 1,922 | 1,926 | +6 | +0.3% | 1,698,700 |
251～
300
件表示中 / 3705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 | 160,600円 | +2.4% | +4.2% | 5.60% | 57.71倍 | 0.75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 | 518,200円 | -1.3% | -1.6% | 2.39% | 19.15倍 | 3.45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 | 358,300円 | +2.1% | +6.3% | 2.79% | 15.27倍 | 1.24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 |
| 洋缶ＨＤ | 280,600円 | +4.1% | +27.8% | 4.06% | 9.62倍 | 0.66倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ニッパツ | 159,000円 | -0.2% | -8.6% | 4.15% | 8.05倍 | 0.79倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
