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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 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 |
2011/10/04 | 2,200 | 2,200 | 2,106 | 2,116 | -133 | -5.9% | 2,697,000 |
2011/10/03 | 2,148 | 2,260 | 2,135 | 2,249 | +66 | +3% | 3,368,400 |
2011/09/30 | 2,120 | 2,196 | 2,101 | 2,183 | +66 | +3.1% | 2,088,000 |
2011/09/29 | 2,122 | 2,137 | 2,100 | 2,117 | -21 | -1% | 1,626,500 |
2011/09/28 | 2,071 | 2,156 | 2,057 | 2,138 | +70 | +3.4% | 1,657,500 |
2011/09/27 | 2,048 | 2,076 | 2,033 | 2,068 | +36 | +1.8% | 1,654,500 |
2011/09/26 | 2,000 | 2,047 | 1,990 | 2,032 | +15 | +0.7% | 1,355,600 |
2011/09/22 | 2,012 | 2,026 | 2,004 | 2,017 | -22 | -1.1% | 827,600 |
2011/09/21 | 2,017 | 2,053 | 2,002 | 2,039 | +21 | +1% | 1,760,700 |
2011/09/20 | 1,999 | 2,018 | 1,972 | 2,018 | +11 | +0.5% | 1,433,100 |
2011/09/16 | 2,005 | 2,024 | 1,996 | 2,007 | +6 | +0.3% | 1,928,500 |
2011/09/15 | 2,001 | 2,017 | 1,985 | 2,001 | +11 | +0.6% | 1,678,500 |
2011/09/14 | 1,934 | 1,995 | 1,925 | 1,990 | +53 | +2.7% | 1,704,600 |
2011/09/13 | 1,913 | 1,945 | 1,901 | 1,937 | +27 | +1.4% | 1,288,700 |
2011/09/12 | 1,885 | 1,913 | 1,873 | 1,910 | -15 | -0.8% | 949,100 |
2011/09/09 | 1,929 | 1,950 | 1,919 | 1,925 | ±0 | ±0% | 1,394,300 |
2011/09/08 | 1,889 | 1,925 | 1,889 | 1,925 | +58 | +3.1% | 1,136,600 |
2011/09/07 | 1,865 | 1,874 | 1,842 | 1,867 | +31 | +1.7% | 794,700 |
2011/09/06 | 1,852 | 1,861 | 1,830 | 1,836 | -16 | -0.9% | 687,600 |
2011/09/05 | 1,880 | 1,880 | 1,844 | 1,852 | -45 | -2.4% | 1,308,800 |
2011/09/02 | 1,940 | 1,940 | 1,885 | 1,897 | -44 | -2.3% | 1,333,400 |
2011/09/01 | 1,950 | 1,950 | 1,923 | 1,941 | +8 | +0.4% | 768,500 |
2011/08/31 | 1,920 | 1,936 | 1,910 | 1,933 | +15 | +0.8% | 725,600 |
2011/08/30 | 1,915 | 1,948 | 1,906 | 1,918 | -5 | -0.3% | 990,700 |
2011/08/29 | 1,924 | 1,943 | 1,905 | 1,923 | +4 | +0.2% | 674,400 |
2011/08/26 | 1,915 | 1,936 | 1,904 | 1,919 | +3 | +0.2% | 669,200 |
2011/08/25 | 1,911 | 1,939 | 1,911 | 1,916 | +20 | +1.1% | 1,208,600 |
2011/08/24 | 1,913 | 1,922 | 1,890 | 1,896 | ±0 | ±0% | 595,900 |
2011/08/23 | 1,899 | 1,924 | 1,885 | 1,896 | +16 | +0.9% | 877,700 |
2011/08/22 | 1,900 | 1,939 | 1,874 | 1,880 | -19 | -1% | 1,134,100 |
2011/08/19 | 1,859 | 1,906 | 1,857 | 1,899 | ±0 | ±0% | 1,059,400 |
2011/08/18 | 1,938 | 1,940 | 1,898 | 1,899 | -28 | -1.5% | 653,300 |
2011/08/17 | 1,937 | 1,941 | 1,912 | 1,927 | -10 | -0.5% | 635,700 |
2011/08/16 | 1,957 | 1,967 | 1,929 | 1,937 | -25 | -1.3% | 806,200 |
2011/08/15 | 1,924 | 1,969 | 1,920 | 1,962 | +78 | +4.1% | 1,245,700 |
3201~
3250
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