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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,147 | 2,147 | 2,097 | 2,104 | -66 | -3% | 1,011,800 |
2023/04/05 | 2,190 | 2,199 | 2,165 | 2,170 | -45 | -2% | 719,000 |
2023/04/04 | 2,185 | 2,219 | 2,178 | 2,215 | +27 | +1.2% | 926,500 |
2023/04/03 | 2,206 | 2,209 | 2,180 | 2,188 | +11 | +0.5% | 1,012,400 |
2023/03/31 | 2,173 | 2,187 | 2,157 | 2,177 | +17 | +0.8% | 1,078,100 |
2023/03/30 | 2,165 | 2,173 | 2,145 | 2,160 | -28 | -1.3% | 806,700 |
2023/03/29 | 2,123 | 2,188 | 2,118 | 2,188 | +37 | +1.7% | 1,214,400 |
2023/03/28 | 2,133 | 2,157 | 2,126 | 2,151 | +32 | +1.5% | 997,400 |
2023/03/27 | 2,172 | 2,172 | 2,116 | 2,119 | -35 | -1.6% | 1,708,000 |
2023/03/24 | 2,199 | 2,202 | 2,152 | 2,154 | -64 | -2.9% | 1,323,700 |
2023/03/23 | 2,181 | 2,227 | 2,177 | 2,218 | +1 | ±0% | 768,600 |
2023/03/22 | 2,205 | 2,226 | 2,198 | 2,217 | +62 | +2.9% | 863,800 |
2023/03/20 | 2,192 | 2,192 | 2,151 | 2,155 | -47 | -2.1% | 728,100 |
2023/03/17 | 2,202 | 2,215 | 2,193 | 2,202 | +10 | +0.5% | 1,057,000 |
2023/03/16 | 2,210 | 2,218 | 2,177 | 2,192 | -118 | -5.1% | 1,821,000 |
2023/03/15 | 2,304 | 2,313 | 2,277 | 2,310 | +30 | +1.3% | 1,142,000 |
2023/03/14 | 2,284 | 2,290 | 2,262 | 2,280 | -31 | -1.3% | 1,252,200 |
2023/03/13 | 2,319 | 2,320 | 2,290 | 2,311 | -34 | -1.4% | 895,300 |
2023/03/10 | 2,323 | 2,356 | 2,321 | 2,345 | -17 | -0.7% | 1,530,400 |
2023/03/09 | 2,351 | 2,368 | 2,345 | 2,362 | +54 | +2.3% | 1,580,600 |
2023/03/08 | 2,250 | 2,313 | 2,245 | 2,308 | +41 | +1.8% | 1,251,200 |
2023/03/07 | 2,251 | 2,269 | 2,238 | 2,267 | +12 | +0.5% | 942,800 |
2023/03/06 | 2,261 | 2,266 | 2,236 | 2,255 | +11 | +0.5% | 890,200 |
2023/03/03 | 2,190 | 2,245 | 2,190 | 2,244 | +71 | +3.3% | 1,733,500 |
2023/03/02 | 2,163 | 2,173 | 2,144 | 2,173 | +9 | +0.4% | 1,125,600 |
2023/03/01 | 2,157 | 2,174 | 2,151 | 2,164 | -7 | -0.3% | 859,700 |
2023/02/28 | 2,165 | 2,186 | 2,154 | 2,171 | ±0 | ±0% | 2,584,200 |
2023/02/27 | 2,130 | 2,175 | 2,124 | 2,171 | +45 | +2.1% | 1,118,300 |
2023/02/24 | 2,124 | 2,126 | 2,106 | 2,126 | +8 | +0.4% | 761,600 |
2023/02/22 | 2,161 | 2,165 | 2,109 | 2,118 | -67 | -3.1% | 1,597,100 |
2023/02/21 | 2,144 | 2,185 | 2,138 | 2,185 | +47 | +2.2% | 1,059,300 |
2023/02/20 | 2,142 | 2,143 | 2,125 | 2,138 | +7 | +0.3% | 456,000 |
2023/02/17 | 2,109 | 2,131 | 2,097 | 2,131 | +5 | +0.2% | 759,900 |
2023/02/16 | 2,129 | 2,137 | 2,111 | 2,126 | -4 | -0.2% | 633,900 |
2023/02/15 | 2,136 | 2,137 | 2,120 | 2,130 | +7 | +0.3% | 620,600 |
2023/02/14 | 2,135 | 2,137 | 2,113 | 2,123 | +23 | +1.1% | 474,100 |
2023/02/13 | 2,121 | 2,124 | 2,065 | 2,100 | -20 | -0.9% | 821,000 |
2023/02/10 | 2,102 | 2,131 | 2,091 | 2,120 | -6 | -0.3% | 725,900 |
2023/02/09 | 2,128 | 2,139 | 2,115 | 2,126 | -15 | -0.7% | 468,800 |
2023/02/08 | 2,127 | 2,146 | 2,123 | 2,141 | +6 | +0.3% | 593,300 |
2023/02/07 | 2,131 | 2,148 | 2,122 | 2,135 | -9 | -0.4% | 490,200 |
2023/02/06 | 2,152 | 2,160 | 2,132 | 2,144 | +4 | +0.2% | 759,600 |
2023/02/03 | 2,121 | 2,140 | 2,096 | 2,140 | +9 | +0.4% | 957,500 |
2023/02/02 | 2,155 | 2,164 | 2,112 | 2,131 | +14 | +0.7% | 1,264,700 |
2023/02/01 | 2,205 | 2,247 | 2,110 | 2,117 | -113 | -5.1% | 3,017,700 |
2023/01/31 | 2,228 | 2,254 | 2,202 | 2,230 | +26 | +1.2% | 2,834,400 |
2023/01/30 | 2,200 | 2,216 | 2,170 | 2,204 | +17 | +0.8% | 1,459,000 |
2023/01/27 | 2,179 | 2,201 | 2,172 | 2,187 | +19 | +0.9% | 802,300 |
2023/01/26 | 2,172 | 2,187 | 2,164 | 2,168 | +6 | +0.3% | 1,008,400 |
2023/01/25 | 2,131 | 2,163 | 2,122 | 2,162 | +16 | +0.7% | 840,800 |
401~
450
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 | 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 |
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 |
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 |
市場注目の銘柄
チャート関連のコラム