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 |
|---|---|---|---|---|---|---|---|
| 2012/10/30 | 1,799 | 1,800 | 1,738 | 1,741 | -50 | -2.8% | 1,615,000 |
| 2012/10/29 | 1,785 | 1,794 | 1,770 | 1,791 | +7 | +0.4% | 829,500 |
| 2012/10/26 | 1,783 | 1,819 | 1,782 | 1,784 | ±0 | ±0% | 1,176,900 |
| 2012/10/25 | 1,788 | 1,788 | 1,768 | 1,784 | +1 | +0.1% | 1,248,000 |
| 2012/10/24 | 1,770 | 1,815 | 1,763 | 1,783 | +39 | +2.2% | 1,700,600 |
| 2012/10/23 | 1,738 | 1,766 | 1,737 | 1,744 | +17 | +1% | 884,100 |
| 2012/10/22 | 1,705 | 1,737 | 1,699 | 1,727 | -10 | -0.6% | 1,088,600 |
| 2012/10/19 | 1,744 | 1,769 | 1,729 | 1,737 | -30 | -1.7% | 1,033,500 |
| 2012/10/18 | 1,780 | 1,782 | 1,753 | 1,767 | -8 | -0.5% | 1,058,500 |
| 2012/10/17 | 1,753 | 1,777 | 1,742 | 1,775 | +47 | +2.7% | 1,372,900 |
| 2012/10/16 | 1,755 | 1,787 | 1,712 | 1,728 | +54 | +3.2% | 2,378,600 |
| 2012/10/15 | 1,711 | 1,739 | 1,655 | 1,674 | -66 | -3.8% | 2,174,400 |
| 2012/10/12 | 1,747 | 1,770 | 1,736 | 1,740 | -28 | -1.6% | 1,626,600 |
| 2012/10/11 | 1,752 | 1,770 | 1,726 | 1,768 | -14 | -0.8% | 1,556,500 |
| 2012/10/10 | 1,798 | 1,799 | 1,770 | 1,782 | -16 | -0.9% | 1,185,700 |
| 2012/10/09 | 1,799 | 1,826 | 1,790 | 1,798 | -2 | -0.1% | 1,060,300 |
| 2012/10/05 | 1,787 | 1,808 | 1,748 | 1,800 | ±0 | ±0% | 1,684,100 |
| 2012/10/04 | 1,806 | 1,827 | 1,795 | 1,800 | -23 | -1.3% | 1,138,800 |
| 2012/10/03 | 1,847 | 1,853 | 1,817 | 1,823 | -1 | -0.1% | 1,158,100 |
| 2012/10/02 | 1,819 | 1,855 | 1,803 | 1,824 | -24 | -1.3% | 1,354,400 |
| 2012/10/01 | 1,885 | 1,885 | 1,834 | 1,848 | -14 | -0.8% | 1,253,200 |
| 2012/09/28 | 1,850 | 1,885 | 1,847 | 1,862 | +4 | +0.2% | 1,540,000 |
| 2012/09/27 | 1,819 | 1,862 | 1,795 | 1,858 | +28 | +1.5% | 1,497,500 |
| 2012/09/26 | 1,872 | 1,897 | 1,824 | 1,830 | -22 | -1.2% | 1,759,200 |
| 2012/09/25 | 1,841 | 1,852 | 1,832 | 1,852 | +41 | +2.3% | 1,264,500 |
| 2012/09/24 | 1,835 | 1,844 | 1,793 | 1,811 | -32 | -1.7% | 1,892,200 |
| 2012/09/21 | 1,825 | 1,853 | 1,823 | 1,843 | +22 | +1.2% | 2,050,300 |
| 2012/09/20 | 1,815 | 1,826 | 1,810 | 1,821 | ±0 | ±0% | 1,439,700 |
| 2012/09/19 | 1,808 | 1,828 | 1,804 | 1,821 | +21 | +1.2% | 1,574,900 |
| 2012/09/18 | 1,788 | 1,803 | 1,777 | 1,800 | +12 | +0.7% | 1,390,100 |
| 2012/09/14 | 1,810 | 1,829 | 1,787 | 1,788 | -14 | -0.8% | 1,648,000 |
| 2012/09/13 | 1,760 | 1,810 | 1,758 | 1,802 | +47 | +2.7% | 1,485,900 |
| 2012/09/12 | 1,722 | 1,758 | 1,720 | 1,755 | +34 | +2% | 742,000 |
| 2012/09/11 | 1,716 | 1,724 | 1,708 | 1,721 | -7 | -0.4% | 705,900 |
| 2012/09/10 | 1,722 | 1,735 | 1,713 | 1,728 | -6 | -0.3% | 911,300 |
| 2012/09/07 | 1,748 | 1,749 | 1,720 | 1,734 | +7 | +0.4% | 862,300 |
| 2012/09/06 | 1,709 | 1,729 | 1,705 | 1,727 | +11 | +0.6% | 833,200 |
| 2012/09/05 | 1,760 | 1,778 | 1,709 | 1,716 | -12 | -0.7% | 1,371,400 |
| 2012/09/04 | 1,727 | 1,734 | 1,706 | 1,728 | -15 | -0.9% | 988,400 |
| 2012/09/03 | 1,709 | 1,777 | 1,709 | 1,743 | +62 | +3.7% | 2,080,900 |
| 2012/08/31 | 1,682 | 1,716 | 1,673 | 1,681 | -14 | -0.8% | 1,176,700 |
| 2012/08/30 | 1,712 | 1,724 | 1,693 | 1,695 | -26 | -1.5% | 1,132,500 |
| 2012/08/29 | 1,704 | 1,729 | 1,701 | 1,721 | +5 | +0.3% | 491,300 |
| 2012/08/28 | 1,740 | 1,761 | 1,713 | 1,716 | -5 | -0.3% | 1,045,800 |
| 2012/08/27 | 1,729 | 1,736 | 1,714 | 1,721 | +2 | +0.1% | 718,700 |
| 2012/08/24 | 1,691 | 1,719 | 1,681 | 1,719 | +3 | +0.2% | 919,200 |
| 2012/08/23 | 1,682 | 1,722 | 1,681 | 1,716 | +29 | +1.7% | 1,485,300 |
| 2012/08/22 | 1,708 | 1,709 | 1,652 | 1,687 | -28 | -1.6% | 1,389,100 |
| 2012/08/21 | 1,701 | 1,726 | 1,692 | 1,715 | +31 | +1.8% | 1,058,700 |
| 2012/08/20 | 1,678 | 1,695 | 1,675 | 1,684 | +20 | +1.2% | 765,500 |
2951～
3000
件表示中 / 3587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 | 175,000円 | +5.9% | +125.1% | 5.14% | 62.83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 | 453,300円 | +6.9% | +15.6% | 2.07% | 19.35倍 | 3.13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 | 321,700円 | +4.6% | +4.2% | 2.49% | 15.99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 |
| ＳＵＭＣＯ | 122,600円 | -7.6% | -54.6% | 1.71% | 21.22倍 | 0.73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 |
| ニッパツ | 178,800円 | +4.3% | +15.0% | 3.52% | 8.54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 |
市場注目の銘柄
チャート関連のコラム
