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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,791 | 1,797 | 1,768 | 1,787 | -14 | -0.8% | 549,400 |
| 2010/12/29 | 1,790 | 1,801 | 1,774 | 1,801 | +3 | +0.2% | 700,300 |
| 2010/12/28 | 1,805 | 1,806 | 1,792 | 1,798 | -6 | -0.3% | 472,700 |
| 2010/12/27 | 1,806 | 1,808 | 1,796 | 1,804 | +9 | +0.5% | 943,900 |
| 2010/12/24 | 1,801 | 1,804 | 1,785 | 1,795 | -13 | -0.7% | 967,000 |
| 2010/12/22 | 1,806 | 1,823 | 1,795 | 1,808 | -5 | -0.3% | 1,391,900 |
| 2010/12/21 | 1,799 | 1,818 | 1,797 | 1,813 | +14 | +0.8% | 1,115,200 |
| 2010/12/20 | 1,800 | 1,840 | 1,789 | 1,799 | +19 | +1.1% | 1,451,300 |
| 2010/12/17 | 1,795 | 1,798 | 1,773 | 1,780 | -18 | -1% | 1,275,700 |
| 2010/12/16 | 1,763 | 1,814 | 1,751 | 1,798 | +62 | +3.6% | 2,829,000 |
| 2010/12/15 | 1,708 | 1,744 | 1,704 | 1,736 | +17 | +1% | 1,380,000 |
| 2010/12/14 | 1,694 | 1,728 | 1,693 | 1,719 | +39 | +2.3% | 1,371,700 |
| 2010/12/13 | 1,677 | 1,687 | 1,669 | 1,680 | +3 | +0.2% | 868,100 |
| 2010/12/10 | 1,708 | 1,710 | 1,665 | 1,677 | +9 | +0.5% | 2,186,800 |
| 2010/12/09 | 1,643 | 1,676 | 1,642 | 1,668 | +35 | +2.1% | 1,439,500 |
| 2010/12/08 | 1,608 | 1,633 | 1,608 | 1,633 | +28 | +1.7% | 910,200 |
| 2010/12/07 | 1,602 | 1,618 | 1,598 | 1,605 | +8 | +0.5% | 1,038,800 |
| 2010/12/06 | 1,580 | 1,605 | 1,577 | 1,597 | +12 | +0.8% | 1,103,600 |
| 2010/12/03 | 1,585 | 1,590 | 1,573 | 1,585 | ±0 | ±0% | 556,500 |
| 2010/12/02 | 1,590 | 1,598 | 1,579 | 1,585 | +8 | +0.5% | 1,137,900 |
| 2010/12/01 | 1,554 | 1,577 | 1,538 | 1,577 | +32 | +2.1% | 1,319,500 |
| 2010/11/30 | 1,558 | 1,559 | 1,542 | 1,545 | -4 | -0.3% | 904,500 |
| 2010/11/29 | 1,544 | 1,564 | 1,541 | 1,549 | -8 | -0.5% | 957,700 |
| 2010/11/26 | 1,550 | 1,566 | 1,541 | 1,557 | +18 | +1.2% | 907,100 |
| 2010/11/25 | 1,555 | 1,561 | 1,532 | 1,539 | -4 | -0.3% | 887,900 |
| 2010/11/24 | 1,560 | 1,572 | 1,532 | 1,543 | -29 | -1.8% | 1,448,800 |
| 2010/11/22 | 1,614 | 1,617 | 1,563 | 1,572 | -42 | -2.6% | 2,152,200 |
| 2010/11/19 | 1,632 | 1,640 | 1,604 | 1,614 | -14 | -0.9% | 875,400 |
| 2010/11/18 | 1,600 | 1,628 | 1,595 | 1,628 | +29 | +1.8% | 760,200 |
| 2010/11/17 | 1,583 | 1,609 | 1,580 | 1,599 | -5 | -0.3% | 663,300 |
| 2010/11/16 | 1,632 | 1,640 | 1,588 | 1,604 | -13 | -0.8% | 820,500 |
| 2010/11/15 | 1,626 | 1,642 | 1,612 | 1,617 | +5 | +0.3% | 707,100 |
| 2010/11/12 | 1,625 | 1,637 | 1,597 | 1,612 | -14 | -0.9% | 645,800 |
| 2010/11/11 | 1,630 | 1,643 | 1,612 | 1,626 | -19 | -1.2% | 939,800 |
| 2010/11/10 | 1,615 | 1,652 | 1,611 | 1,645 | +31 | +1.9% | 1,331,900 |
| 2010/11/09 | 1,610 | 1,615 | 1,600 | 1,614 | ±0 | ±0% | 920,700 |
| 2010/11/08 | 1,615 | 1,619 | 1,609 | 1,614 | -1 | -0.1% | 601,700 |
| 2010/11/05 | 1,620 | 1,637 | 1,610 | 1,615 | +18 | +1.1% | 1,186,700 |
| 2010/11/04 | 1,610 | 1,610 | 1,589 | 1,597 | +16 | +1% | 1,029,500 |
| 2010/11/02 | 1,553 | 1,600 | 1,553 | 1,581 | +29 | +1.9% | 1,452,700 |
| 2010/11/01 | 1,560 | 1,575 | 1,533 | 1,552 | -32 | -2% | 1,084,800 |
| 2010/10/29 | 1,574 | 1,598 | 1,560 | 1,584 | -8 | -0.5% | 1,313,400 |
| 2010/10/28 | 1,600 | 1,604 | 1,558 | 1,592 | +7 | +0.4% | 2,402,900 |
| 2010/10/27 | 1,534 | 1,605 | 1,517 | 1,585 | +54 | +3.5% | 3,735,200 |
| 2010/10/26 | 1,547 | 1,554 | 1,523 | 1,531 | -17 | -1.1% | 917,300 |
| 2010/10/25 | 1,550 | 1,561 | 1,542 | 1,548 | -18 | -1.1% | 841,500 |
| 2010/10/22 | 1,577 | 1,582 | 1,553 | 1,566 | -11 | -0.7% | 935,900 |
| 2010/10/21 | 1,515 | 1,583 | 1,515 | 1,577 | +42 | +2.7% | 2,342,400 |
| 2010/10/20 | 1,473 | 1,560 | 1,455 | 1,535 | +51 | +3.4% | 2,946,600 |
| 2010/10/19 | 1,482 | 1,498 | 1,473 | 1,484 | +6 | +0.4% | 1,297,200 |
3401～
3450
件表示中 / 3585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 | 175,900円 | +5.9% | +125.1% | 5.12% | 63.16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 | 449,600円 | +6.9% | +15.6% | 2.09% | 19.19倍 | 3.11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 | 318,600円 | +4.6% | +4.2% | 2.51% | 15.83倍 | 1.12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 | 125,000円 | -7.6% | -54.6% | 1.68% | 21.65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 |
| ニッパツ | 178,400円 | +4.3% | +15.0% | 3.53% | 8.52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 |
市場注目の銘柄
チャート関連のコラム
