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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 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 |
2023/01/24 | 2,118 | 2,148 | 2,113 | 2,146 | +58 | +2.8% | 718,300 |
2023/01/23 | 2,098 | 2,106 | 2,082 | 2,088 | +20 | +1% | 652,000 |
2023/01/20 | 2,042 | 2,072 | 2,038 | 2,068 | -4 | -0.2% | 986,800 |
2023/01/19 | 2,093 | 2,095 | 2,064 | 2,072 | -14 | -0.7% | 808,900 |
2023/01/18 | 2,061 | 2,097 | 2,046 | 2,086 | +16 | +0.8% | 1,187,800 |
2023/01/17 | 2,060 | 2,074 | 2,045 | 2,070 | +7 | +0.3% | 785,500 |
2023/01/16 | 2,046 | 2,071 | 2,037 | 2,063 | +14 | +0.7% | 870,000 |
2023/01/13 | 2,055 | 2,079 | 2,043 | 2,049 | -11 | -0.5% | 525,600 |
2023/01/12 | 2,070 | 2,074 | 2,051 | 2,060 | -5 | -0.2% | 428,400 |
2023/01/11 | 2,047 | 2,070 | 2,038 | 2,065 | +32 | +1.6% | 782,400 |
2023/01/10 | 2,021 | 2,068 | 2,016 | 2,033 | -34 | -1.6% | 1,315,800 |
2023/01/06 | 2,034 | 2,069 | 2,030 | 2,067 | +11 | +0.5% | 810,100 |
2023/01/05 | 2,004 | 2,059 | 2,002 | 2,056 | +42 | +2.1% | 1,138,000 |
401~
450
件表示中 / 3572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 | 179,800円 | +5.9% | +125.1% | 5.01% | 64.56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 | 417,200円 | +6.9% | +15.6% | 2.25% | 17.80倍 | 2.88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 | 143,500円 | -3.7% | -32.5% | 2.09% | 16.73倍 | 0.85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 | 331,200円 | +4.6% | +4.2% | 2.42% | 16.46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 | 180,200円 | +4.3% | +15.0% | 3.50% | 8.60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