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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,900 | 1,921.5 | 1,892.5 | 1,919 | +22 | +1.2% | 1,374,800 |
2023/06/20 | 1,892.5 | 1,905.5 | 1,889 | 1,897 | +4.5 | +0.2% | 1,236,300 |
2023/06/19 | 1,890 | 1,904.5 | 1,876 | 1,892.5 | +8.5 | +0.5% | 1,306,400 |
2023/06/16 | 1,888 | 1,891 | 1,873 | 1,884 | -4.5 | -0.2% | 1,984,300 |
2023/06/15 | 1,888 | 1,894.5 | 1,872 | 1,888.5 | +2 | +0.1% | 1,142,300 |
2023/06/14 | 1,871 | 1,894 | 1,862 | 1,886.5 | +31 | +1.7% | 1,353,500 |
2023/06/13 | 1,855 | 1,873 | 1,850 | 1,855.5 | +15.5 | +0.8% | 1,329,100 |
2023/06/12 | 1,835 | 1,847 | 1,829.5 | 1,840 | +14 | +0.8% | 1,082,600 |
2023/06/09 | 1,815.5 | 1,835 | 1,813 | 1,826 | +5 | +0.3% | 1,827,900 |
2023/06/08 | 1,836 | 1,837 | 1,813 | 1,821 | -8 | -0.4% | 1,212,200 |
2023/06/07 | 1,851.5 | 1,854 | 1,822 | 1,829 | -4 | -0.2% | 1,469,400 |
2023/06/06 | 1,840 | 1,842 | 1,810.5 | 1,833 | -21 | -1.1% | 1,775,900 |
2023/06/05 | 1,851 | 1,862.5 | 1,838 | 1,854 | +34 | +1.9% | 2,775,800 |
2023/06/02 | 1,780 | 1,820 | 1,780 | 1,820 | +47 | +2.7% | 2,424,400 |
2023/06/01 | 1,787 | 1,798 | 1,772 | 1,773 | -27 | -1.5% | 2,054,900 |
2023/05/31 | 1,815 | 1,819 | 1,788 | 1,800 | -23 | -1.3% | 4,990,100 |
2023/05/30 | 1,850 | 1,852 | 1,810 | 1,823 | -56 | -3% | 2,677,100 |
2023/05/29 | 1,923 | 1,923 | 1,879 | 1,879 | -31 | -1.6% | 2,476,800 |
2023/05/26 | 1,930 | 1,934 | 1,910 | 1,910 | -18 | -0.9% | 1,604,700 |
2023/05/25 | 1,942 | 1,949 | 1,927 | 1,928 | -23 | -1.2% | 1,437,500 |
2023/05/24 | 1,974 | 1,974 | 1,944 | 1,951 | -14 | -0.7% | 1,403,300 |
2023/05/23 | 1,985 | 1,994 | 1,963 | 1,965 | -28 | -1.4% | 2,543,300 |
2023/05/22 | 1,972 | 1,996 | 1,969 | 1,993 | +17 | +0.9% | 1,759,400 |
2023/05/19 | 1,994 | 1,996 | 1,975 | 1,976 | -13 | -0.7% | 1,291,200 |
2023/05/18 | 1,986 | 1,994 | 1,976 | 1,989 | +2 | +0.1% | 1,602,000 |
2023/05/17 | 1,995 | 2,001 | 1,985 | 1,987 | -23 | -1.1% | 1,432,500 |
2023/05/16 | 2,010 | 2,012 | 1,997 | 2,010 | +5 | +0.2% | 1,130,100 |
2023/05/15 | 2,010 | 2,014 | 1,993 | 2,005 | +5 | +0.3% | 974,500 |
2023/05/12 | 1,981 | 2,003 | 1,977 | 2,000 | +12 | +0.6% | 1,055,700 |
2023/05/11 | 2,007 | 2,008 | 1,987 | 1,988 | -30 | -1.5% | 1,145,800 |
2023/05/10 | 2,006 | 2,019 | 1,994 | 2,018 | +11 | +0.5% | 1,006,600 |
2023/05/09 | 1,996 | 2,007 | 1,987 | 2,007 | +15 | +0.8% | 1,324,400 |
2023/05/08 | 1,985 | 2,001 | 1,976 | 1,992 | +8 | +0.4% | 1,465,900 |
2023/05/02 | 2,019 | 2,025 | 1,984 | 1,984 | -13 | -0.7% | 2,181,600 |
2023/05/01 | 1,983 | 2,025 | 1,965 | 1,997 | -135 | -6.3% | 3,402,500 |
2023/04/28 | 2,120 | 2,132 | 2,109 | 2,132 | +57 | +2.7% | 1,243,200 |
2023/04/27 | 2,064 | 2,083 | 2,049 | 2,075 | +10 | +0.5% | 729,200 |
2023/04/26 | 2,077 | 2,082 | 2,051 | 2,065 | -21 | -1% | 1,200,200 |
2023/04/25 | 2,074 | 2,120 | 2,072 | 2,086 | +25 | +1.2% | 1,252,000 |
2023/04/24 | 2,067 | 2,068 | 2,045 | 2,061 | +26 | +1.3% | 814,600 |
2023/04/21 | 2,032 | 2,055 | 2,022 | 2,035 | -15 | -0.7% | 1,474,100 |
2023/04/20 | 2,059 | 2,072 | 2,044 | 2,050 | -22 | -1.1% | 1,420,900 |
2023/04/19 | 2,110 | 2,120 | 2,068 | 2,072 | -73 | -3.4% | 2,647,400 |
2023/04/18 | 2,161 | 2,161 | 2,142 | 2,145 | -3 | -0.1% | 646,300 |
2023/04/17 | 2,134 | 2,148 | 2,123 | 2,148 | +3 | +0.1% | 922,000 |
2023/04/14 | 2,145 | 2,150 | 2,119 | 2,145 | +8 | +0.4% | 845,000 |
2023/04/13 | 2,125 | 2,139 | 2,118 | 2,137 | -17 | -0.8% | 963,500 |
2023/04/12 | 2,143 | 2,166 | 2,140 | 2,154 | +21 | +1% | 827,500 |
2023/04/11 | 2,140 | 2,143 | 2,116 | 2,133 | +21 | +1% | 769,700 |
2023/04/10 | 2,114 | 2,119 | 2,098 | 2,112 | +2 | +0.1% | 573,800 |
351~
400
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% | 63.51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 | 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% | 21.70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