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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,669 | 1,685 | 1,646 | 1,663 | -1 | -0.1% | 935,200 |
| 2012/08/15 | 1,668 | 1,683 | 1,656 | 1,664 | +5 | +0.3% | 717,500 |
| 2012/08/14 | 1,709 | 1,718 | 1,648 | 1,659 | -36 | -2.1% | 2,153,100 |
| 2012/08/13 | 1,698 | 1,706 | 1,687 | 1,695 | -13 | -0.8% | 431,300 |
| 2012/08/10 | 1,714 | 1,730 | 1,704 | 1,708 | -7 | -0.4% | 656,600 |
| 2012/08/09 | 1,705 | 1,728 | 1,691 | 1,715 | +11 | +0.6% | 750,100 |
| 2012/08/08 | 1,694 | 1,716 | 1,678 | 1,704 | +18 | +1.1% | 1,093,300 |
| 2012/08/07 | 1,694 | 1,708 | 1,673 | 1,686 | -29 | -1.7% | 1,480,400 |
| 2012/08/06 | 1,641 | 1,733 | 1,639 | 1,715 | +84 | +5.2% | 1,549,900 |
| 2012/08/03 | 1,620 | 1,644 | 1,612 | 1,631 | -8 | -0.5% | 789,800 |
| 2012/08/02 | 1,625 | 1,653 | 1,609 | 1,639 | +9 | +0.6% | 731,100 |
| 2012/08/01 | 1,631 | 1,654 | 1,622 | 1,630 | -15 | -0.9% | 979,200 |
| 2012/07/31 | 1,652 | 1,661 | 1,635 | 1,645 | -14 | -0.8% | 768,000 |
| 2012/07/30 | 1,657 | 1,666 | 1,643 | 1,659 | +15 | +0.9% | 593,400 |
| 2012/07/27 | 1,628 | 1,644 | 1,620 | 1,644 | +25 | +1.5% | 1,050,700 |
| 2012/07/26 | 1,658 | 1,668 | 1,594 | 1,619 | -36 | -2.2% | 1,866,000 |
| 2012/07/25 | 1,636 | 1,666 | 1,633 | 1,655 | ±0 | ±0% | 1,142,700 |
| 2012/07/24 | 1,702 | 1,709 | 1,653 | 1,655 | -47 | -2.8% | 1,291,300 |
| 2012/07/23 | 1,710 | 1,726 | 1,702 | 1,702 | -24 | -1.4% | 1,032,300 |
| 2012/07/20 | 1,716 | 1,754 | 1,711 | 1,726 | -14 | -0.8% | 1,126,900 |
| 2012/07/19 | 1,749 | 1,774 | 1,733 | 1,740 | -15 | -0.9% | 998,000 |
| 2012/07/18 | 1,747 | 1,778 | 1,739 | 1,755 | +7 | +0.4% | 1,205,200 |
| 2012/07/17 | 1,735 | 1,767 | 1,719 | 1,748 | +18 | +1% | 1,023,600 |
| 2012/07/13 | 1,726 | 1,741 | 1,713 | 1,730 | +4 | +0.2% | 1,245,600 |
| 2012/07/12 | 1,720 | 1,748 | 1,713 | 1,726 | -8 | -0.5% | 1,131,200 |
| 2012/07/11 | 1,722 | 1,746 | 1,704 | 1,734 | +17 | +1% | 1,825,200 |
| 2012/07/10 | 1,693 | 1,728 | 1,682 | 1,717 | +25 | +1.5% | 1,961,900 |
| 2012/07/09 | 1,652 | 1,702 | 1,649 | 1,692 | +56 | +3.4% | 1,993,700 |
| 2012/07/06 | 1,660 | 1,673 | 1,627 | 1,636 | -24 | -1.4% | 1,072,500 |
| 2012/07/05 | 1,678 | 1,682 | 1,651 | 1,660 | -18 | -1.1% | 691,000 |
| 2012/07/04 | 1,683 | 1,693 | 1,672 | 1,678 | -3 | -0.2% | 638,000 |
| 2012/07/03 | 1,656 | 1,691 | 1,653 | 1,681 | +12 | +0.7% | 743,500 |
| 2012/07/02 | 1,685 | 1,686 | 1,663 | 1,669 | -9 | -0.5% | 736,600 |
| 2012/06/29 | 1,677 | 1,697 | 1,656 | 1,678 | +2 | +0.1% | 910,400 |
| 2012/06/28 | 1,644 | 1,693 | 1,643 | 1,676 | +32 | +1.9% | 1,489,500 |
| 2012/06/27 | 1,565 | 1,644 | 1,559 | 1,644 | +84 | +5.4% | 1,445,800 |
| 2012/06/26 | 1,560 | 1,581 | 1,552 | 1,560 | -20 | -1.3% | 1,041,900 |
| 2012/06/25 | 1,563 | 1,596 | 1,558 | 1,580 | +17 | +1.1% | 874,100 |
| 2012/06/22 | 1,561 | 1,576 | 1,539 | 1,563 | -16 | -1% | 1,121,200 |
| 2012/06/21 | 1,575 | 1,583 | 1,565 | 1,579 | +5 | +0.3% | 803,600 |
| 2012/06/20 | 1,555 | 1,581 | 1,554 | 1,574 | +25 | +1.6% | 806,900 |
| 2012/06/19 | 1,548 | 1,573 | 1,538 | 1,549 | +1 | +0.1% | 613,500 |
| 2012/06/18 | 1,551 | 1,583 | 1,540 | 1,548 | +16 | +1% | 916,400 |
| 2012/06/15 | 1,551 | 1,564 | 1,528 | 1,532 | -13 | -0.8% | 898,900 |
| 2012/06/14 | 1,542 | 1,552 | 1,537 | 1,545 | -1 | -0.1% | 417,500 |
| 2012/06/13 | 1,530 | 1,555 | 1,525 | 1,546 | +20 | +1.3% | 747,900 |
| 2012/06/12 | 1,528 | 1,535 | 1,492 | 1,526 | -2 | -0.1% | 795,500 |
| 2012/06/11 | 1,559 | 1,560 | 1,500 | 1,528 | +9 | +0.6% | 1,160,000 |
| 2012/06/08 | 1,563 | 1,565 | 1,505 | 1,519 | -60 | -3.8% | 1,551,300 |
| 2012/06/07 | 1,547 | 1,581 | 1,545 | 1,579 | +50 | +3.3% | 1,919,900 |
3001～
3050
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
