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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,700 | 1,702 | 1,661.5 | 1,684 | -14.5 | -0.9% | 3,785,700 |
| 2024/04/25 | 1,694 | 1,705 | 1,689.5 | 1,698.5 | -1 | -0.1% | 1,952,700 |
| 2024/04/24 | 1,712 | 1,729 | 1,692 | 1,699.5 | -19 | -1.1% | 3,177,000 |
| 2024/04/23 | 1,700 | 1,727 | 1,677 | 1,718.5 | -67.5 | -3.8% | 8,548,500 |
| 2024/04/22 | 1,760 | 1,790 | 1,759 | 1,786 | +44 | +2.5% | 1,803,000 |
| 2024/04/19 | 1,756 | 1,756 | 1,734 | 1,742 | -17.5 | -1% | 1,972,100 |
| 2024/04/18 | 1,736 | 1,772.5 | 1,735 | 1,759.5 | +23.5 | +1.4% | 1,306,900 |
| 2024/04/17 | 1,770 | 1,772.5 | 1,736 | 1,736 | -29 | -1.6% | 2,280,100 |
| 2024/04/16 | 1,770 | 1,775.5 | 1,759 | 1,765 | -12.5 | -0.7% | 2,302,700 |
| 2024/04/15 | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | -27.5 | -1.5% | 2,807,200 |
| 2024/04/12 | 1,800.5 | 1,818 | 1,798.5 | 1,805 | +1 | +0.1% | 1,532,300 |
| 2024/04/11 | 1,820 | 1,821.5 | 1,802.5 | 1,804 | -27.5 | -1.5% | 2,064,400 |
| 2024/04/10 | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | +3 | +0.2% | 912,700 |
| 2024/04/09 | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | +4.5 | +0.2% | 1,145,800 |
| 2024/04/08 | 1,828.5 | 1,836.5 | 1,819 | 1,824 | -6.5 | -0.4% | 1,468,600 |
| 2024/04/05 | 1,821 | 1,837 | 1,819 | 1,830.5 | +1.5 | +0.1% | 1,714,400 |
| 2024/04/04 | 1,821.5 | 1,838 | 1,821 | 1,829 | +15.5 | +0.9% | 1,276,600 |
| 2024/04/03 | 1,810 | 1,817 | 1,803 | 1,813.5 | -13.5 | -0.7% | 1,666,700 |
| 2024/04/02 | 1,851 | 1,851.5 | 1,822 | 1,827 | -26 | -1.4% | 2,013,100 |
| 2024/04/01 | 1,877 | 1,878.5 | 1,851.5 | 1,853 | -24 | -1.3% | 1,689,200 |
| 2024/03/29 | 1,877.5 | 1,888.5 | 1,870.5 | 1,877 | +16 | +0.9% | 1,322,000 |
| 2024/03/28 | 1,872 | 1,878 | 1,861 | 1,861 | -65.5 | -3.4% | 2,531,100 |
| 2024/03/27 | 1,926 | 1,935 | 1,922 | 1,926.5 | +7.5 | +0.4% | 3,963,700 |
| 2024/03/26 | 1,923.5 | 1,925 | 1,908 | 1,919 | -1 | -0.1% | 2,178,700 |
| 2024/03/25 | 1,914.5 | 1,922 | 1,907 | 1,920 | +10 | +0.5% | 2,270,100 |
| 2024/03/22 | 1,923.5 | 1,929.5 | 1,907 | 1,910 | -26 | -1.3% | 4,190,900 |
| 2024/03/21 | 1,967.5 | 1,967.5 | 1,935.5 | 1,936 | -21 | -1.1% | 2,923,800 |
| 2024/03/19 | 1,949.5 | 1,963.5 | 1,936.5 | 1,957 | +4 | +0.2% | 2,025,500 |
| 2024/03/18 | 1,938.5 | 1,955 | 1,925.5 | 1,953 | +28.5 | +1.5% | 1,722,500 |
| 2024/03/15 | 1,917 | 1,927.5 | 1,912 | 1,924.5 | +5.5 | +0.3% | 1,655,400 |
| 2024/03/14 | 1,902 | 1,919.5 | 1,896 | 1,919 | +24.5 | +1.3% | 1,382,700 |
| 2024/03/13 | 1,905.5 | 1,912 | 1,888 | 1,894.5 | -6.5 | -0.3% | 1,775,700 |
| 2024/03/12 | 1,900 | 1,904 | 1,871.5 | 1,901 | -7.5 | -0.4% | 1,773,100 |
| 2024/03/11 | 1,905 | 1,919.5 | 1,888.5 | 1,908.5 | -0.5 | ±0% | 2,075,000 |
| 2024/03/08 | 1,885 | 1,913.5 | 1,884.5 | 1,909 | +9.5 | +0.5% | 1,778,900 |
| 2024/03/07 | 1,908 | 1,919 | 1,899.5 | 1,899.5 | ±0 | ±0% | 1,949,500 |
| 2024/03/06 | 1,880.5 | 1,905 | 1,880.5 | 1,899.5 | +19 | +1% | 2,115,900 |
| 2024/03/05 | 1,910 | 1,911 | 1,880.5 | 1,880.5 | -31 | -1.6% | 2,955,300 |
| 2024/03/04 | 1,926 | 1,931.5 | 1,909.5 | 1,911.5 | -14.5 | -0.8% | 2,137,100 |
| 2024/03/01 | 1,925 | 1,939 | 1,922 | 1,926 | +6 | +0.3% | 1,698,700 |
| 2024/02/29 | 1,923 | 1,929 | 1,905 | 1,920 | -2 | -0.1% | 2,209,300 |
| 2024/02/28 | 1,909 | 1,933.5 | 1,903 | 1,922 | +7.5 | +0.4% | 2,707,700 |
| 2024/02/27 | 1,942 | 1,946 | 1,914 | 1,914.5 | -33.5 | -1.7% | 3,467,800 |
| 2024/02/26 | 1,962 | 1,965.5 | 1,931.5 | 1,948 | -13.5 | -0.7% | 3,073,400 |
| 2024/02/22 | 1,967.5 | 1,970 | 1,958.5 | 1,961.5 | +0.5 | ±0% | 1,763,500 |
| 2024/02/21 | 1,959.5 | 1,966.5 | 1,944 | 1,961 | +2.5 | +0.1% | 1,645,400 |
| 2024/02/20 | 1,969 | 1,980.5 | 1,952 | 1,958.5 | -2.5 | -0.1% | 1,682,700 |
| 2024/02/19 | 1,946.5 | 1,965 | 1,946 | 1,961 | +19 | +1% | 1,464,500 |
| 2024/02/16 | 1,958 | 1,960.5 | 1,933 | 1,942 | ±0 | ±0% | 2,348,100 |
| 2024/02/15 | 1,960 | 1,974.5 | 1,938 | 1,942 | -10.5 | -0.5% | 1,373,800 |
1～
50
件表示中 / 3445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 | 168,400円 | -0.9% | -69.6% | 5.34% | - | 0.74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 | 254,100円 | +2.0% | +11.8% | 2.28% | 13.91倍 | 2.04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 | 336,300円 | +3.5% | -1.3% | 1.78% | 19.26倍 | 1.31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 | 240,300円 | +4.5% | +136.0% | 3.75% | 17.02倍 | 0.63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 | 159,500円 | +9.6% | +7.2% | 2.51% | 10.22倍 | 0.93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
