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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 1,760 | 1,765 | 1,735 | 1,739 | -17 | -1% | 834,500 |
2012/03/22 | 1,767 | 1,774 | 1,745 | 1,756 | -24 | -1.3% | 1,229,500 |
2012/03/21 | 1,759 | 1,787 | 1,754 | 1,780 | +29 | +1.7% | 2,006,000 |
2012/03/19 | 1,740 | 1,758 | 1,735 | 1,751 | +28 | +1.6% | 1,566,000 |
2012/03/16 | 1,700 | 1,729 | 1,695 | 1,723 | +32 | +1.9% | 1,145,500 |
2012/03/15 | 1,702 | 1,703 | 1,689 | 1,691 | +11 | +0.7% | 995,700 |
2012/03/14 | 1,700 | 1,722 | 1,680 | 1,680 | +4 | +0.2% | 1,563,800 |
2012/03/13 | 1,700 | 1,700 | 1,672 | 1,676 | -35 | -2% | 1,207,600 |
2012/03/12 | 1,696 | 1,731 | 1,685 | 1,711 | +31 | +1.8% | 1,395,400 |
2012/03/09 | 1,684 | 1,685 | 1,670 | 1,680 | +24 | +1.4% | 1,321,100 |
2012/03/08 | 1,655 | 1,660 | 1,636 | 1,656 | +12 | +0.7% | 797,500 |
2012/03/07 | 1,646 | 1,662 | 1,641 | 1,644 | -14 | -0.8% | 1,206,100 |
2012/03/06 | 1,658 | 1,670 | 1,644 | 1,658 | +1 | +0.1% | 1,071,900 |
2012/03/05 | 1,666 | 1,676 | 1,651 | 1,657 | -12 | -0.7% | 968,000 |
2012/03/02 | 1,686 | 1,686 | 1,659 | 1,669 | +11 | +0.7% | 1,195,900 |
2012/03/01 | 1,695 | 1,695 | 1,653 | 1,658 | -42 | -2.5% | 1,591,300 |
2012/02/29 | 1,700 | 1,723 | 1,688 | 1,700 | +3 | +0.2% | 1,819,200 |
2012/02/28 | 1,677 | 1,697 | 1,669 | 1,697 | +20 | +1.2% | 881,100 |
2012/02/27 | 1,711 | 1,711 | 1,675 | 1,677 | -18 | -1.1% | 1,246,400 |
2012/02/24 | 1,700 | 1,711 | 1,683 | 1,695 | +6 | +0.4% | 1,050,100 |
2012/02/23 | 1,716 | 1,717 | 1,686 | 1,689 | -31 | -1.8% | 1,602,000 |
2012/02/22 | 1,711 | 1,731 | 1,711 | 1,720 | +20 | +1.2% | 1,088,700 |
2012/02/21 | 1,687 | 1,719 | 1,682 | 1,700 | +6 | +0.4% | 1,043,100 |
2012/02/20 | 1,743 | 1,749 | 1,685 | 1,694 | -43 | -2.5% | 2,206,700 |
2012/02/17 | 1,758 | 1,759 | 1,723 | 1,737 | +1 | +0.1% | 1,618,600 |
2012/02/16 | 1,705 | 1,737 | 1,696 | 1,736 | +31 | +1.8% | 1,111,300 |
2012/02/15 | 1,717 | 1,737 | 1,699 | 1,705 | +7 | +0.4% | 1,577,800 |
2012/02/14 | 1,701 | 1,706 | 1,678 | 1,698 | -9 | -0.5% | 997,900 |
2012/02/13 | 1,679 | 1,718 | 1,669 | 1,707 | +51 | +3.1% | 1,844,000 |
2012/02/10 | 1,648 | 1,663 | 1,633 | 1,656 | +6 | +0.4% | 2,021,800 |
2012/02/09 | 1,632 | 1,665 | 1,627 | 1,650 | +12 | +0.7% | 901,800 |
2012/02/08 | 1,676 | 1,677 | 1,627 | 1,638 | -40 | -2.4% | 1,949,500 |
2012/02/07 | 1,627 | 1,688 | 1,618 | 1,678 | +128 | +8.3% | 4,138,100 |
2012/02/06 | 1,543 | 1,557 | 1,495 | 1,550 | +32 | +2.1% | 2,780,500 |
2012/02/03 | 1,553 | 1,559 | 1,512 | 1,518 | -23 | -1.5% | 1,307,000 |
2012/02/02 | 1,536 | 1,558 | 1,533 | 1,541 | +6 | +0.4% | 634,500 |
2012/02/01 | 1,566 | 1,576 | 1,529 | 1,535 | -41 | -2.6% | 1,919,800 |
2012/01/31 | 1,551 | 1,590 | 1,550 | 1,576 | +6 | +0.4% | 863,500 |
2012/01/30 | 1,577 | 1,580 | 1,558 | 1,570 | -15 | -0.9% | 824,100 |
2012/01/27 | 1,603 | 1,608 | 1,585 | 1,585 | -10 | -0.6% | 685,800 |
2012/01/26 | 1,610 | 1,626 | 1,590 | 1,595 | +5 | +0.3% | 1,164,500 |
2012/01/25 | 1,588 | 1,599 | 1,577 | 1,590 | +10 | +0.6% | 702,100 |
2012/01/24 | 1,597 | 1,598 | 1,572 | 1,580 | -21 | -1.3% | 1,053,500 |
2012/01/23 | 1,580 | 1,603 | 1,562 | 1,601 | +8 | +0.5% | 1,282,500 |
2012/01/20 | 1,560 | 1,596 | 1,548 | 1,593 | +56 | +3.6% | 2,090,300 |
2012/01/19 | 1,585 | 1,590 | 1,526 | 1,537 | -38 | -2.4% | 1,733,900 |
2012/01/18 | 1,568 | 1,600 | 1,561 | 1,575 | +1 | +0.1% | 1,495,300 |
2012/01/17 | 1,493 | 1,575 | 1,488 | 1,574 | +84 | +5.6% | 2,781,900 |
2012/01/16 | 1,462 | 1,491 | 1,440 | 1,490 | +28 | +1.9% | 1,221,800 |
2012/01/13 | 1,469 | 1,478 | 1,456 | 1,462 | -4 | -0.3% | 814,300 |
3101~
3150
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