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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,670 | 1,676 | 1,650 | 1,660 | +3 | +0.2% | 498,800 |
| 2010/09/28 | 1,665 | 1,686 | 1,647 | 1,657 | -15 | -0.9% | 421,300 |
| 2010/09/27 | 1,676 | 1,680 | 1,661 | 1,672 | +19 | +1.1% | 642,800 |
| 2010/09/24 | 1,640 | 1,680 | 1,632 | 1,653 | +2 | +0.1% | 1,024,400 |
| 2010/09/22 | 1,660 | 1,665 | 1,649 | 1,651 | -2 | -0.1% | 589,200 |
| 2010/09/21 | 1,669 | 1,685 | 1,652 | 1,653 | -10 | -0.6% | 566,800 |
| 2010/09/17 | 1,667 | 1,679 | 1,651 | 1,663 | +5 | +0.3% | 655,500 |
| 2010/09/16 | 1,703 | 1,714 | 1,655 | 1,658 | -31 | -1.8% | 700,500 |
| 2010/09/15 | 1,632 | 1,698 | 1,621 | 1,689 | +70 | +4.3% | 1,502,500 |
| 2010/09/14 | 1,647 | 1,647 | 1,613 | 1,619 | -28 | -1.7% | 925,800 |
| 2010/09/13 | 1,674 | 1,676 | 1,644 | 1,647 | -19 | -1.1% | 660,800 |
| 2010/09/10 | 1,656 | 1,689 | 1,641 | 1,666 | +27 | +1.6% | 1,043,800 |
| 2010/09/09 | 1,645 | 1,645 | 1,612 | 1,639 | +12 | +0.7% | 463,300 |
| 2010/09/08 | 1,648 | 1,648 | 1,607 | 1,627 | -32 | -1.9% | 507,300 |
| 2010/09/07 | 1,670 | 1,674 | 1,650 | 1,659 | -15 | -0.9% | 484,800 |
| 2010/09/06 | 1,665 | 1,674 | 1,646 | 1,674 | +29 | +1.8% | 441,400 |
| 2010/09/03 | 1,631 | 1,653 | 1,621 | 1,645 | +13 | +0.8% | 478,700 |
| 2010/09/02 | 1,638 | 1,639 | 1,608 | 1,632 | +11 | +0.7% | 476,700 |
| 2010/09/01 | 1,605 | 1,622 | 1,588 | 1,621 | +15 | +0.9% | 771,900 |
| 2010/08/31 | 1,655 | 1,665 | 1,601 | 1,606 | -51 | -3.1% | 985,100 |
| 2010/08/30 | 1,648 | 1,673 | 1,637 | 1,657 | +39 | +2.4% | 711,700 |
| 2010/08/27 | 1,582 | 1,627 | 1,574 | 1,618 | +15 | +0.9% | 734,600 |
| 2010/08/26 | 1,604 | 1,604 | 1,570 | 1,603 | +11 | +0.7% | 584,600 |
| 2010/08/25 | 1,576 | 1,608 | 1,565 | 1,592 | -1 | -0.1% | 798,800 |
| 2010/08/24 | 1,608 | 1,608 | 1,580 | 1,593 | -19 | -1.2% | 824,400 |
| 2010/08/23 | 1,636 | 1,645 | 1,607 | 1,612 | -18 | -1.1% | 448,000 |
| 2010/08/20 | 1,636 | 1,641 | 1,616 | 1,630 | -34 | -2% | 675,000 |
| 2010/08/19 | 1,655 | 1,670 | 1,654 | 1,664 | +11 | +0.7% | 604,000 |
| 2010/08/18 | 1,653 | 1,665 | 1,618 | 1,653 | +3 | +0.2% | 928,700 |
| 2010/08/17 | 1,641 | 1,656 | 1,636 | 1,650 | -20 | -1.2% | 823,300 |
| 2010/08/16 | 1,646 | 1,672 | 1,633 | 1,670 | +2 | +0.1% | 789,900 |
| 2010/08/13 | 1,659 | 1,677 | 1,648 | 1,668 | -10 | -0.6% | 1,061,500 |
| 2010/08/12 | 1,647 | 1,683 | 1,645 | 1,678 | -7 | -0.4% | 794,300 |
| 2010/08/11 | 1,697 | 1,707 | 1,676 | 1,685 | -49 | -2.8% | 779,700 |
| 2010/08/10 | 1,778 | 1,785 | 1,724 | 1,734 | -41 | -2.3% | 792,700 |
| 2010/08/09 | 1,719 | 1,780 | 1,717 | 1,775 | +28 | +1.6% | 1,081,500 |
| 2010/08/06 | 1,738 | 1,748 | 1,724 | 1,747 | ±0 | ±0% | 817,500 |
| 2010/08/05 | 1,749 | 1,759 | 1,735 | 1,747 | +38 | +2.2% | 1,047,300 |
| 2010/08/04 | 1,737 | 1,747 | 1,691 | 1,709 | -26 | -1.5% | 972,000 |
| 2010/08/03 | 1,705 | 1,749 | 1,704 | 1,735 | +60 | +3.6% | 1,457,200 |
| 2010/08/02 | 1,758 | 1,773 | 1,662 | 1,675 | -68 | -3.9% | 1,324,800 |
| 2010/07/30 | 1,788 | 1,790 | 1,739 | 1,743 | -42 | -2.4% | 785,400 |
| 2010/07/29 | 1,778 | 1,795 | 1,775 | 1,785 | -17 | -0.9% | 514,000 |
| 2010/07/28 | 1,785 | 1,807 | 1,780 | 1,802 | +25 | +1.4% | 1,042,900 |
| 2010/07/27 | 1,772 | 1,788 | 1,760 | 1,777 | -5 | -0.3% | 419,400 |
| 2010/07/26 | 1,779 | 1,794 | 1,770 | 1,782 | +12 | +0.7% | 506,500 |
| 2010/07/23 | 1,773 | 1,780 | 1,759 | 1,770 | +16 | +0.9% | 735,700 |
| 2010/07/22 | 1,748 | 1,763 | 1,745 | 1,754 | +7 | +0.4% | 873,300 |
| 2010/07/21 | 1,745 | 1,755 | 1,732 | 1,747 | +12 | +0.7% | 693,000 |
| 2010/07/20 | 1,711 | 1,745 | 1,704 | 1,735 | +22 | +1.3% | 828,200 |
3551～
3600
件表示中 / 3673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 | 164,500円 | +5.9% | +125.1% | 5.47% | 59.07倍 | 0.77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 | 442,600円 | +6.9% | +15.6% | 2.12% | 18.69倍 | 3.02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 | 329,000円 | +4.6% | +4.2% | 2.43% | 16.35倍 | 1.16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 | 235,500円 | -2.7% | -9.7% | 3.86% | 15.15倍 | 0.56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 | 145,300円 | +4.3% | +15.0% | 4.34% | 6.63倍 | 0.72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
