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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 1,792 | 1,822 | 1,784 | 1,801 | +7 | +0.4% | 1,608,000 |
| 2011/01/31 | 1,789 | 1,816 | 1,754 | 1,794 | -56 | -3% | 3,018,400 |
| 2011/01/28 | 1,884 | 1,892 | 1,840 | 1,850 | -34 | -1.8% | 1,500,400 |
| 2011/01/27 | 1,876 | 1,890 | 1,867 | 1,884 | +8 | +0.4% | 683,800 |
| 2011/01/26 | 1,883 | 1,895 | 1,876 | 1,876 | -2 | -0.1% | 863,500 |
| 2011/01/25 | 1,878 | 1,882 | 1,867 | 1,878 | +12 | +0.6% | 1,261,900 |
| 2011/01/24 | 1,855 | 1,868 | 1,845 | 1,866 | +32 | +1.7% | 1,352,100 |
| 2011/01/21 | 1,854 | 1,870 | 1,826 | 1,834 | -10 | -0.5% | 1,314,300 |
| 2011/01/20 | 1,830 | 1,851 | 1,830 | 1,844 | +4 | +0.2% | 956,600 |
| 2011/01/19 | 1,843 | 1,859 | 1,830 | 1,840 | -3 | -0.2% | 1,031,300 |
| 2011/01/18 | 1,834 | 1,854 | 1,831 | 1,843 | +18 | +1% | 1,042,800 |
| 2011/01/17 | 1,824 | 1,840 | 1,813 | 1,825 | +13 | +0.7% | 926,200 |
| 2011/01/14 | 1,824 | 1,832 | 1,812 | 1,812 | -3 | -0.2% | 798,400 |
| 2011/01/13 | 1,819 | 1,821 | 1,798 | 1,815 | +15 | +0.8% | 710,500 |
| 2011/01/12 | 1,794 | 1,818 | 1,794 | 1,800 | +17 | +1% | 1,032,700 |
| 2011/01/11 | 1,787 | 1,787 | 1,768 | 1,783 | -5 | -0.3% | 632,000 |
| 2011/01/07 | 1,782 | 1,791 | 1,767 | 1,788 | +6 | +0.3% | 902,300 |
| 2011/01/06 | 1,780 | 1,792 | 1,766 | 1,782 | ±0 | ±0% | 1,064,200 |
| 2011/01/05 | 1,800 | 1,800 | 1,771 | 1,782 | -14 | -0.8% | 766,700 |
| 2011/01/04 | 1,809 | 1,809 | 1,791 | 1,796 | +9 | +0.5% | 606,800 |
| 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 |
3501～
3550
件表示中 / 3705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 | 160,600円 | +2.4% | +4.2% | 5.60% | 57.71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 | 518,200円 | -1.3% | -1.6% | 2.39% | 19.15倍 | 3.45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 | 358,300円 | +2.1% | +6.3% | 2.79% | 15.27倍 | 1.24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 | 280,600円 | +4.1% | +27.8% | 4.06% | 9.62倍 | 0.66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 | 159,000円 | -0.2% | -8.6% | 4.15% | 8.05倍 | 0.79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
