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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 1,755 | 1,764 | 1,736 | 1,743 | +8 | +0.5% | 623,900 |
| 2010/07/13 | 1,735 | 1,742 | 1,721 | 1,735 | +5 | +0.3% | 494,900 |
| 2010/07/12 | 1,758 | 1,758 | 1,728 | 1,730 | -27 | -1.5% | 348,400 |
| 2010/07/09 | 1,755 | 1,759 | 1,737 | 1,757 | +10 | +0.6% | 813,800 |
| 2010/07/08 | 1,744 | 1,774 | 1,727 | 1,747 | +40 | +2.3% | 869,900 |
| 2010/07/07 | 1,696 | 1,709 | 1,679 | 1,707 | -5 | -0.3% | 798,000 |
| 2010/07/06 | 1,690 | 1,713 | 1,671 | 1,712 | +14 | +0.8% | 677,400 |
| 2010/07/05 | 1,689 | 1,698 | 1,674 | 1,698 | +12 | +0.7% | 395,300 |
| 2010/07/02 | 1,685 | 1,699 | 1,669 | 1,686 | +5 | +0.3% | 371,300 |
| 2010/07/01 | 1,686 | 1,691 | 1,670 | 1,681 | -25 | -1.5% | 459,800 |
| 2010/06/30 | 1,691 | 1,710 | 1,680 | 1,706 | -24 | -1.4% | 679,300 |
| 2010/06/29 | 1,761 | 1,775 | 1,720 | 1,730 | -22 | -1.3% | 494,300 |
| 2010/06/28 | 1,778 | 1,778 | 1,742 | 1,752 | -14 | -0.8% | 447,000 |
| 2010/06/25 | 1,759 | 1,766 | 1,751 | 1,766 | -23 | -1.3% | 699,600 |
| 2010/06/24 | 1,798 | 1,802 | 1,788 | 1,789 | -18 | -1% | 803,100 |
| 2010/06/23 | 1,832 | 1,838 | 1,798 | 1,807 | -25 | -1.4% | 925,600 |
| 2010/06/22 | 1,838 | 1,847 | 1,826 | 1,832 | -5 | -0.3% | 679,300 |
| 2010/06/21 | 1,837 | 1,858 | 1,834 | 1,837 | +25 | +1.4% | 1,091,300 |
| 2010/06/18 | 1,796 | 1,833 | 1,796 | 1,812 | +35 | +2% | 1,394,000 |
| 2010/06/17 | 1,791 | 1,794 | 1,775 | 1,777 | -14 | -0.8% | 909,800 |
| 2010/06/16 | 1,782 | 1,796 | 1,770 | 1,791 | +21 | +1.2% | 747,000 |
| 2010/06/15 | 1,780 | 1,790 | 1,758 | 1,770 | -18 | -1% | 747,600 |
| 2010/06/14 | 1,782 | 1,793 | 1,774 | 1,788 | +27 | +1.5% | 823,400 |
| 2010/06/11 | 1,793 | 1,806 | 1,756 | 1,761 | -36 | -2% | 1,711,300 |
| 2010/06/10 | 1,760 | 1,807 | 1,752 | 1,797 | +53 | +3% | 1,357,500 |
| 2010/06/09 | 1,750 | 1,764 | 1,736 | 1,744 | ±0 | ±0% | 895,800 |
| 2010/06/08 | 1,718 | 1,750 | 1,712 | 1,744 | -1 | -0.1% | 960,900 |
| 2010/06/07 | 1,770 | 1,770 | 1,734 | 1,745 | -37 | -2.1% | 719,200 |
| 2010/06/04 | 1,781 | 1,789 | 1,766 | 1,782 | -14 | -0.8% | 1,040,400 |
| 2010/06/03 | 1,789 | 1,798 | 1,757 | 1,796 | +39 | +2.2% | 821,000 |
| 2010/06/02 | 1,758 | 1,769 | 1,736 | 1,757 | -15 | -0.8% | 810,100 |
| 2010/06/01 | 1,766 | 1,776 | 1,735 | 1,772 | +19 | +1.1% | 614,100 |
| 2010/05/31 | 1,731 | 1,765 | 1,728 | 1,753 | -2 | -0.1% | 546,300 |
| 2010/05/28 | 1,771 | 1,776 | 1,741 | 1,755 | +8 | +0.5% | 1,576,900 |
| 2010/05/27 | 1,722 | 1,751 | 1,710 | 1,747 | +6 | +0.3% | 1,353,300 |
| 2010/05/26 | 1,741 | 1,758 | 1,726 | 1,741 | +29 | +1.7% | 1,743,500 |
| 2010/05/25 | 1,723 | 1,738 | 1,699 | 1,712 | -51 | -2.9% | 1,179,200 |
| 2010/05/24 | 1,758 | 1,775 | 1,749 | 1,763 | +11 | +0.6% | 1,023,800 |
| 2010/05/21 | 1,738 | 1,796 | 1,728 | 1,752 | -26 | -1.5% | 1,376,400 |
| 2010/05/20 | 1,760 | 1,792 | 1,759 | 1,778 | -7 | -0.4% | 1,039,800 |
| 2010/05/19 | 1,756 | 1,785 | 1,738 | 1,785 | -5 | -0.3% | 1,150,100 |
| 2010/05/18 | 1,827 | 1,827 | 1,780 | 1,790 | -20 | -1.1% | 1,105,200 |
| 2010/05/17 | 1,818 | 1,821 | 1,796 | 1,810 | -16 | -0.9% | 1,235,300 |
| 2010/05/14 | 1,816 | 1,840 | 1,798 | 1,826 | +11 | +0.6% | 1,424,600 |
| 2010/05/13 | 1,779 | 1,819 | 1,765 | 1,815 | +37 | +2.1% | 1,874,200 |
| 2010/05/12 | 1,750 | 1,787 | 1,737 | 1,778 | +45 | +2.6% | 2,755,000 |
| 2010/05/11 | 1,781 | 1,782 | 1,728 | 1,733 | -26 | -1.5% | 1,411,000 |
| 2010/05/10 | 1,713 | 1,763 | 1,710 | 1,759 | -27 | -1.5% | 1,444,000 |
| 2010/05/07 | 1,763 | 1,801 | 1,745 | 1,786 | -17 | -0.9% | 1,380,600 |
| 2010/05/06 | 1,841 | 1,841 | 1,789 | 1,803 | -53 | -2.9% | 1,550,100 |
3501～
3550
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 | 180,300円 | +5.9% | +125.1% | 4.99% | 64.74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 | 405,400円 | +2.3% | -4.5% | 1.92% | 20.76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 |
| ＳＵＭＣＯ | 143,300円 | -3.7% | -32.5% | 2.09% | 16.70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 | 331,400円 | +4.6% | +4.2% | 2.41% | 16.47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 | 182,700円 | +4.3% | +15.0% | 3.45% | 8.72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
