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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 1,435 | 1,455 | 1,417 | 1,452 | +29 | +2% | 1,832,900 |
| 2011/12/15 | 1,418 | 1,435 | 1,415 | 1,423 | -9 | -0.6% | 980,400 |
| 2011/12/14 | 1,440 | 1,446 | 1,420 | 1,432 | -9 | -0.6% | 1,272,900 |
| 2011/12/13 | 1,454 | 1,460 | 1,436 | 1,441 | -36 | -2.4% | 1,559,200 |
| 2011/12/12 | 1,546 | 1,548 | 1,473 | 1,477 | -13 | -0.9% | 1,812,100 |
| 2011/12/09 | 1,461 | 1,498 | 1,460 | 1,490 | +5 | +0.3% | 1,624,300 |
| 2011/12/08 | 1,470 | 1,490 | 1,451 | 1,485 | -15 | -1% | 1,919,800 |
| 2011/12/07 | 1,462 | 1,500 | 1,446 | 1,500 | +10 | +0.7% | 1,471,800 |
| 2011/12/06 | 1,538 | 1,538 | 1,484 | 1,490 | -60 | -3.9% | 1,712,600 |
| 2011/12/05 | 1,500 | 1,558 | 1,495 | 1,550 | +80 | +5.4% | 2,541,300 |
| 2011/12/02 | 1,442 | 1,472 | 1,433 | 1,470 | +43 | +3% | 1,530,400 |
| 2011/12/01 | 1,478 | 1,486 | 1,422 | 1,427 | -20 | -1.4% | 2,544,800 |
| 2011/11/30 | 1,424 | 1,448 | 1,416 | 1,447 | +10 | +0.7% | 2,040,000 |
| 2011/11/29 | 1,468 | 1,470 | 1,419 | 1,437 | -30 | -2% | 1,978,700 |
| 2011/11/28 | 1,484 | 1,493 | 1,460 | 1,467 | +24 | +1.7% | 1,113,000 |
| 2011/11/25 | 1,426 | 1,459 | 1,420 | 1,443 | -6 | -0.4% | 1,083,200 |
| 2011/11/24 | 1,450 | 1,482 | 1,410 | 1,449 | -35 | -2.4% | 1,512,500 |
| 2011/11/22 | 1,500 | 1,506 | 1,461 | 1,484 | -27 | -1.8% | 1,253,500 |
| 2011/11/21 | 1,528 | 1,528 | 1,497 | 1,511 | -28 | -1.8% | 1,217,500 |
| 2011/11/18 | 1,545 | 1,553 | 1,531 | 1,539 | -24 | -1.5% | 1,050,400 |
| 2011/11/17 | 1,532 | 1,566 | 1,507 | 1,563 | +51 | +3.4% | 1,633,400 |
| 2011/11/16 | 1,501 | 1,533 | 1,500 | 1,512 | -34 | -2.2% | 1,191,400 |
| 2011/11/15 | 1,540 | 1,565 | 1,535 | 1,546 | +9 | +0.6% | 807,600 |
| 2011/11/14 | 1,549 | 1,569 | 1,534 | 1,537 | +3 | +0.2% | 522,300 |
| 2011/11/11 | 1,534 | 1,563 | 1,524 | 1,534 | -9 | -0.6% | 906,300 |
| 2011/11/10 | 1,513 | 1,547 | 1,494 | 1,543 | -17 | -1.1% | 1,358,400 |
| 2011/11/09 | 1,552 | 1,592 | 1,547 | 1,560 | +9 | +0.6% | 1,545,500 |
| 2011/11/08 | 1,630 | 1,657 | 1,543 | 1,551 | -183 | -10.6% | 3,088,800 |
| 2011/11/07 | 1,645 | 1,739 | 1,620 | 1,734 | +66 | +4% | 2,753,200 |
| 2011/11/04 | 1,703 | 1,710 | 1,660 | 1,668 | -36 | -2.1% | 1,448,800 |
| 2011/11/02 | 1,702 | 1,726 | 1,670 | 1,704 | -9 | -0.5% | 2,229,100 |
| 2011/11/01 | 1,666 | 1,729 | 1,655 | 1,713 | +58 | +3.5% | 2,119,900 |
| 2011/10/31 | 1,687 | 1,687 | 1,652 | 1,655 | -18 | -1.1% | 1,314,900 |
| 2011/10/28 | 1,692 | 1,699 | 1,663 | 1,673 | -14 | -0.8% | 2,001,700 |
| 2011/10/27 | 1,660 | 1,688 | 1,652 | 1,687 | +24 | +1.4% | 1,356,200 |
| 2011/10/26 | 1,690 | 1,690 | 1,650 | 1,663 | -14 | -0.8% | 1,200,700 |
| 2011/10/25 | 1,685 | 1,691 | 1,654 | 1,677 | -7 | -0.4% | 1,697,600 |
| 2011/10/24 | 1,655 | 1,693 | 1,654 | 1,684 | +34 | +2.1% | 1,504,400 |
| 2011/10/21 | 1,650 | 1,656 | 1,630 | 1,650 | +2 | +0.1% | 928,100 |
| 2011/10/20 | 1,660 | 1,663 | 1,632 | 1,648 | +11 | +0.7% | 1,421,600 |
| 2011/10/19 | 1,647 | 1,667 | 1,630 | 1,637 | -25 | -1.5% | 1,288,900 |
| 2011/10/18 | 1,630 | 1,688 | 1,600 | 1,662 | +16 | +1% | 3,007,200 |
| 2011/10/17 | 1,675 | 1,705 | 1,638 | 1,646 | -21 | -1.3% | 3,818,900 |
| 2011/10/14 | 1,720 | 1,725 | 1,623 | 1,667 | -81 | -4.6% | 6,056,500 |
| 2011/10/13 | 1,797 | 1,811 | 1,740 | 1,748 | -52 | -2.9% | 4,548,100 |
| 2011/10/12 | 1,716 | 1,830 | 1,715 | 1,800 | -246 | -12% | 9,997,800 |
| 2011/10/11 | 2,047 | 2,064 | 2,025 | 2,046 | +15 | +0.7% | 2,040,300 |
| 2011/10/07 | 2,073 | 2,074 | 2,023 | 2,031 | -73 | -3.5% | 1,870,600 |
| 2011/10/06 | 2,088 | 2,115 | 2,060 | 2,104 | +16 | +0.8% | 1,253,500 |
| 2011/10/05 | 2,120 | 2,135 | 2,080 | 2,088 | -28 | -1.3% | 1,819,500 |
3151～
3200
件表示中 / 3571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 | 179,800円 | +5.9% | +125.1% | 5.01% | 64.56倍 | 0.84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 | 407,500円 | +2.3% | -4.5% | 1.91% | 20.86倍 | 3.12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 |
| ＳＵＭＣＯ | 143,200円 | -3.7% | -32.5% | 2.09% | 16.69倍 | 0.84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 |
| リンナイ | 331,500円 | +4.6% | +4.2% | 2.41% | 16.48倍 | 1.20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 | 182,400円 | +4.3% | +15.0% | 3.45% | 8.71倍 | 0.96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
