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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 1,970 | 1,972 | 1,938 | 1,952.5 | -20 | -1% | 1,670,700 |
| 2024/02/13 | 1,967.5 | 1,977 | 1,961 | 1,972.5 | +16.5 | +0.8% | 1,716,300 |
| 2024/02/09 | 1,938 | 1,963 | 1,932 | 1,956 | +16 | +0.8% | 1,517,100 |
| 2024/02/08 | 1,964 | 1,968.5 | 1,940 | 1,940 | -20 | -1% | 1,673,600 |
| 2024/02/07 | 1,980 | 1,980.5 | 1,951 | 1,960 | -15 | -0.8% | 1,570,700 |
| 2024/02/06 | 2,007 | 2,007 | 1,974 | 1,975 | -33 | -1.6% | 2,121,400 |
| 2024/02/05 | 1,974 | 2,014.5 | 1,968 | 2,008 | +53 | +2.7% | 3,449,400 |
| 2024/02/02 | 1,935 | 1,961.5 | 1,929 | 1,955 | +14.5 | +0.7% | 1,765,500 |
| 2024/02/01 | 1,949 | 1,968.5 | 1,927.5 | 1,940.5 | -38.5 | -1.9% | 3,398,000 |
| 2024/01/31 | 1,974.5 | 1,985.5 | 1,962 | 1,979 | +12 | +0.6% | 2,221,000 |
| 2024/01/30 | 1,967.5 | 1,977.5 | 1,962 | 1,967 | -2 | -0.1% | 1,504,300 |
| 2024/01/29 | 1,974 | 1,982 | 1,966 | 1,969 | -2 | -0.1% | 2,037,700 |
| 2024/01/26 | 1,970 | 1,986 | 1,956.5 | 1,971 | +4 | +0.2% | 2,305,500 |
| 2024/01/25 | 1,955 | 1,968 | 1,933.5 | 1,967 | +5 | +0.3% | 2,189,000 |
| 2024/01/24 | 1,964.5 | 1,987 | 1,941 | 1,962 | -16 | -0.8% | 3,379,000 |
| 2024/01/23 | 1,919.5 | 1,982.5 | 1,910.5 | 1,978 | +94.5 | +5% | 6,866,000 |
| 2024/01/22 | 1,886.5 | 1,894.5 | 1,876 | 1,883.5 | +14.5 | +0.8% | 2,089,300 |
| 2024/01/19 | 1,884 | 1,893.5 | 1,865 | 1,869 | +4.5 | +0.2% | 1,808,800 |
| 2024/01/18 | 1,870 | 1,880 | 1,857.5 | 1,864.5 | +8.5 | +0.5% | 1,335,500 |
| 2024/01/17 | 1,857 | 1,882 | 1,855.5 | 1,856 | +1 | +0.1% | 1,839,600 |
| 2024/01/16 | 1,867 | 1,867.5 | 1,847.5 | 1,855 | -15 | -0.8% | 2,188,800 |
| 2024/01/15 | 1,882.5 | 1,885 | 1,869 | 1,870 | -12.5 | -0.7% | 1,792,000 |
| 2024/01/12 | 1,891 | 1,894.5 | 1,869 | 1,882.5 | -8 | -0.4% | 2,728,200 |
| 2024/01/11 | 1,900 | 1,906.5 | 1,886.5 | 1,890.5 | +1.5 | +0.1% | 3,189,900 |
| 2024/01/10 | 1,890 | 1,905 | 1,879.5 | 1,889 | +0.5 | ±0% | 2,749,700 |
| 2024/01/09 | 1,863.5 | 1,898 | 1,862 | 1,888.5 | +44 | +2.4% | 4,030,900 |
| 2024/01/05 | 1,828 | 1,854.5 | 1,825 | 1,844.5 | +25 | +1.4% | 3,630,000 |
| 2024/01/04 | 1,775 | 1,823 | 1,760.5 | 1,819.5 | +59 | +3.4% | 3,214,300 |
| 2023/12/29 | 1,748.5 | 1,764.5 | 1,745.5 | 1,760.5 | +16 | +0.9% | 1,558,000 |
| 2023/12/28 | 1,745 | 1,748 | 1,735.5 | 1,744.5 | +5 | +0.3% | 1,235,000 |
| 2023/12/27 | 1,715 | 1,739.5 | 1,715 | 1,739.5 | +27 | +1.6% | 1,847,100 |
| 2023/12/26 | 1,715.5 | 1,720 | 1,706 | 1,712.5 | -4 | -0.2% | 1,464,200 |
| 2023/12/25 | 1,730 | 1,732.5 | 1,713 | 1,716.5 | -7 | -0.4% | 1,055,400 |
| 2023/12/22 | 1,730 | 1,739 | 1,720.5 | 1,723.5 | -6 | -0.3% | 1,340,100 |
| 2023/12/21 | 1,722 | 1,731 | 1,715 | 1,729.5 | +3.5 | +0.2% | 969,300 |
| 2023/12/20 | 1,734 | 1,741 | 1,721.5 | 1,726 | -7.5 | -0.4% | 1,689,500 |
| 2023/12/19 | 1,720 | 1,735.5 | 1,714.5 | 1,733.5 | +10 | +0.6% | 1,588,100 |
| 2023/12/18 | 1,720 | 1,724 | 1,697 | 1,723.5 | -7 | -0.4% | 1,705,800 |
| 2023/12/15 | 1,711.5 | 1,736.5 | 1,707.5 | 1,730.5 | +26.5 | +1.6% | 3,343,800 |
| 2023/12/14 | 1,723 | 1,726.5 | 1,695.5 | 1,704 | +2.5 | +0.1% | 2,327,600 |
| 2023/12/13 | 1,724 | 1,732 | 1,698.5 | 1,701.5 | -24 | -1.4% | 2,312,400 |
| 2023/12/12 | 1,753 | 1,754 | 1,717 | 1,725.5 | -15.5 | -0.9% | 2,279,300 |
51～
100
件表示中 / 3453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 | 180,200円 | +5.9% | +125.1% | 4.99% | 64.68倍 | 0.81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 | 268,300円 | +2.0% | +11.8% | 2.16% | 14.68倍 | 2.16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 | 380,000円 | +4.6% | +4.2% | 2.11% | 19.23倍 | 1.40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 | 242,400円 | +4.9% | +179.6% | 3.71% | 18.30倍 | 0.64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 | 164,200円 | +9.6% | +7.2% | 2.44% | 10.52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
