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 |
|---|---|---|---|---|---|---|---|
| 2012/05/29 | 1,393 | 1,427 | 1,376 | 1,422 | +29 | +2.1% | 1,017,500 |
| 2012/05/28 | 1,424 | 1,424 | 1,374 | 1,393 | -27 | -1.9% | 1,767,700 |
| 2012/05/25 | 1,431 | 1,440 | 1,408 | 1,420 | -10 | -0.7% | 1,090,500 |
| 2012/05/24 | 1,419 | 1,435 | 1,403 | 1,430 | +11 | +0.8% | 1,195,700 |
| 2012/05/23 | 1,465 | 1,481 | 1,408 | 1,419 | -41 | -2.8% | 1,783,400 |
| 2012/05/22 | 1,445 | 1,463 | 1,442 | 1,460 | +29 | +2% | 844,000 |
| 2012/05/21 | 1,411 | 1,443 | 1,408 | 1,431 | +3 | +0.2% | 619,400 |
| 2012/05/18 | 1,425 | 1,440 | 1,413 | 1,428 | -22 | -1.5% | 913,400 |
| 2012/05/17 | 1,430 | 1,462 | 1,410 | 1,450 | +20 | +1.4% | 885,800 |
| 2012/05/16 | 1,445 | 1,459 | 1,425 | 1,430 | -34 | -2.3% | 662,800 |
| 2012/05/15 | 1,449 | 1,475 | 1,427 | 1,464 | -4 | -0.3% | 1,067,700 |
| 2012/05/14 | 1,472 | 1,486 | 1,462 | 1,468 | -3 | -0.2% | 535,300 |
| 2012/05/11 | 1,515 | 1,515 | 1,469 | 1,471 | -20 | -1.3% | 847,800 |
| 2012/05/10 | 1,480 | 1,521 | 1,478 | 1,491 | +41 | +2.8% | 1,456,600 |
| 2012/05/09 | 1,499 | 1,502 | 1,437 | 1,450 | -69 | -4.5% | 1,887,700 |
| 2012/05/08 | 1,550 | 1,564 | 1,500 | 1,519 | -35 | -2.3% | 2,102,200 |
| 2012/05/07 | 1,527 | 1,579 | 1,514 | 1,554 | +3 | +0.2% | 2,469,200 |
| 2012/05/02 | 1,554 | 1,559 | 1,535 | 1,551 | +7 | +0.5% | 854,700 |
| 2012/05/01 | 1,574 | 1,582 | 1,536 | 1,544 | -29 | -1.8% | 1,383,400 |
| 2012/04/27 | 1,611 | 1,613 | 1,564 | 1,573 | -42 | -2.6% | 1,554,200 |
| 2012/04/26 | 1,602 | 1,616 | 1,590 | 1,615 | +33 | +2.1% | 1,720,100 |
| 2012/04/25 | 1,561 | 1,589 | 1,561 | 1,582 | +40 | +2.6% | 1,859,600 |
| 2012/04/24 | 1,533 | 1,545 | 1,528 | 1,542 | +10 | +0.7% | 791,200 |
| 2012/04/23 | 1,546 | 1,546 | 1,531 | 1,532 | -15 | -1% | 807,900 |
| 2012/04/20 | 1,564 | 1,580 | 1,545 | 1,547 | -16 | -1% | 777,100 |
| 2012/04/19 | 1,580 | 1,580 | 1,551 | 1,563 | -18 | -1.1% | 900,600 |
| 2012/04/18 | 1,577 | 1,592 | 1,565 | 1,581 | +27 | +1.7% | 920,000 |
| 2012/04/17 | 1,531 | 1,567 | 1,531 | 1,554 | +14 | +0.9% | 914,300 |
| 2012/04/16 | 1,549 | 1,556 | 1,531 | 1,540 | -16 | -1% | 845,400 |
| 2012/04/13 | 1,557 | 1,570 | 1,546 | 1,556 | ±0 | ±0% | 1,448,800 |
| 2012/04/12 | 1,581 | 1,586 | 1,546 | 1,556 | -37 | -2.3% | 1,721,800 |
| 2012/04/11 | 1,624 | 1,624 | 1,590 | 1,593 | -53 | -3.2% | 1,125,500 |
| 2012/04/10 | 1,632 | 1,659 | 1,616 | 1,646 | +22 | +1.4% | 1,376,300 |
| 2012/04/09 | 1,633 | 1,650 | 1,624 | 1,624 | -30 | -1.8% | 753,300 |
| 2012/04/06 | 1,640 | 1,669 | 1,626 | 1,654 | -13 | -0.8% | 1,359,300 |
| 2012/04/05 | 1,669 | 1,672 | 1,647 | 1,667 | -2 | -0.1% | 1,228,300 |
| 2012/04/04 | 1,708 | 1,709 | 1,668 | 1,669 | -45 | -2.6% | 1,170,200 |
| 2012/04/03 | 1,723 | 1,733 | 1,714 | 1,714 | +1 | +0.1% | 971,200 |
| 2012/04/02 | 1,730 | 1,752 | 1,713 | 1,713 | -20 | -1.2% | 1,396,500 |
| 2012/03/30 | 1,760 | 1,769 | 1,728 | 1,733 | -17 | -1% | 1,390,300 |
| 2012/03/29 | 1,766 | 1,776 | 1,736 | 1,750 | -24 | -1.4% | 1,063,500 |
| 2012/03/28 | 1,786 | 1,786 | 1,753 | 1,774 | -7 | -0.4% | 868,600 |
| 2012/03/27 | 1,774 | 1,798 | 1,770 | 1,781 | +25 | +1.4% | 1,053,800 |
| 2012/03/26 | 1,740 | 1,762 | 1,740 | 1,756 | +17 | +1% | 1,060,500 |
| 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 |
3151～
3200
件表示中 / 3680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 | 160,400円 | +5.9% | +125.1% | 5.61% | 57.59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 | 450,800円 | +6.9% | +15.6% | 2.09% | 19.03倍 | 3.07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 | 314,000円 | +4.6% | +4.2% | 2.55% | 15.60倍 | 1.10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 | 237,700円 | -2.7% | -9.7% | 3.83% | 15.29倍 | 0.56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 | 144,900円 | +4.3% | +15.0% | 4.35% | 6.62倍 | 0.72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
