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 |
|---|---|---|---|---|---|---|---|
| 2012/10/10 | 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 |
| 2012/08/17 | 1,663 | 1,671 | 1,640 | 1,664 | +1 | +0.1% | 805,900 |
| 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 |
3151～
3200
件表示中 / 3773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 | 191,900円 | +2.4% | +4.2% | 4.69% | 68.95倍 | 0.89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 | 477,400円 | -1.3% | -1.6% | 2.60% | 17.48倍 | 3.15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 |
| 洋缶ＨＤ | 358,900円 | +4.1% | +27.8% | 3.18% | 11.94倍 | 0.82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 |
| リンナイ | 366,600円 | +2.1% | +6.3% | 2.73% | 15.48倍 | 1.26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 | 124,600円 | +3.4% | -93.3% | 1.69% | - | 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
