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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,750 | 1,757.5 | 1,735 | 1,741 | -1 | -0.1% | 1,733,300 |
| 2023/12/08 | 1,721 | 1,745.5 | 1,715 | 1,742 | +17.5 | +1% | 3,112,500 |
| 2023/12/07 | 1,757 | 1,772 | 1,724.5 | 1,724.5 | -35.5 | -2% | 2,742,900 |
| 2023/12/06 | 1,735.5 | 1,772.5 | 1,735 | 1,760 | +24 | +1.4% | 2,484,800 |
| 2023/12/05 | 1,768 | 1,778.5 | 1,735.5 | 1,736 | -44.5 | -2.5% | 3,815,500 |
| 2023/12/04 | 1,802 | 1,809 | 1,780.5 | 1,780.5 | -23.5 | -1.3% | 2,694,800 |
| 2023/12/01 | 1,806 | 1,814.5 | 1,799 | 1,804 | -1.5 | -0.1% | 2,186,800 |
| 2023/11/30 | 1,800 | 1,818.5 | 1,782 | 1,805.5 | +2 | +0.1% | 28,060,700 |
| 2023/11/29 | 1,791.5 | 1,821 | 1,786 | 1,803.5 | +6.5 | +0.4% | 4,755,100 |
| 2023/11/28 | 1,785 | 1,797 | 1,769.5 | 1,797 | +8.5 | +0.5% | 4,024,700 |
| 2023/11/27 | 1,795 | 1,798 | 1,775 | 1,788.5 | -14 | -0.8% | 3,169,400 |
| 2023/11/24 | 1,779 | 1,802.5 | 1,777 | 1,802.5 | +27.5 | +1.5% | 3,867,600 |
| 2023/11/22 | 1,756 | 1,776.5 | 1,746 | 1,775 | +5.5 | +0.3% | 2,516,900 |
| 2023/11/21 | 1,778 | 1,782 | 1,757 | 1,769.5 | -12.5 | -0.7% | 2,949,500 |
| 2023/11/20 | 1,777 | 1,799 | 1,776.5 | 1,782 | +5.5 | +0.3% | 2,902,000 |
| 2023/11/17 | 1,763 | 1,777 | 1,755.5 | 1,776.5 | +9.5 | +0.5% | 2,459,600 |
| 2023/11/16 | 1,772 | 1,776.5 | 1,747.5 | 1,767 | -2 | -0.1% | 2,267,500 |
| 2023/11/15 | 1,773.5 | 1,774.5 | 1,746.5 | 1,769 | +5 | +0.3% | 3,910,500 |
| 2023/11/14 | 1,761 | 1,766 | 1,751 | 1,764 | +9.5 | +0.5% | 2,306,900 |
| 2023/11/13 | 1,755 | 1,758.5 | 1,741 | 1,754.5 | +3 | +0.2% | 2,508,800 |
| 2023/11/10 | 1,724 | 1,758 | 1,723.5 | 1,751.5 | +16.5 | +1% | 2,282,300 |
| 2023/11/09 | 1,715 | 1,736.5 | 1,707.5 | 1,735 | +17.5 | +1% | 2,261,100 |
| 2023/11/08 | 1,733 | 1,750 | 1,708.5 | 1,717.5 | -2.5 | -0.1% | 3,226,300 |
| 2023/11/07 | 1,752.5 | 1,756.5 | 1,718.5 | 1,720 | -31 | -1.8% | 2,009,100 |
| 2023/11/06 | 1,745 | 1,753.5 | 1,711 | 1,751 | +27.5 | +1.6% | 3,792,800 |
| 2023/11/02 | 1,721 | 1,728 | 1,696 | 1,723.5 | +16.5 | +1% | 3,599,500 |
| 2023/11/01 | 1,685.5 | 1,712 | 1,631 | 1,707 | +56 | +3.4% | 6,679,600 |
| 2023/10/31 | 1,672 | 1,684 | 1,642 | 1,651 | +14 | +0.9% | 3,694,300 |
| 2023/10/30 | 1,662 | 1,662.5 | 1,636 | 1,637 | -32.5 | -1.9% | 4,390,900 |
| 2023/10/27 | 1,659 | 1,671 | 1,644.5 | 1,669.5 | +31 | +1.9% | 2,145,500 |
| 2023/10/26 | 1,651 | 1,657 | 1,636 | 1,638.5 | -18 | -1.1% | 2,498,500 |
| 2023/10/25 | 1,665 | 1,672.5 | 1,651.5 | 1,656.5 | -4.5 | -0.3% | 2,344,000 |
| 2023/10/24 | 1,645 | 1,668.5 | 1,639.5 | 1,661 | +35 | +2.2% | 3,411,400 |
| 2023/10/23 | 1,614 | 1,630 | 1,606 | 1,626 | +9.5 | +0.6% | 2,016,500 |
| 2023/10/20 | 1,607 | 1,623 | 1,585 | 1,616.5 | +7 | +0.4% | 3,419,900 |
| 2023/10/19 | 1,612 | 1,627 | 1,604 | 1,609.5 | -17 | -1% | 3,243,400 |
| 2023/10/18 | 1,660 | 1,662.5 | 1,613.5 | 1,626.5 | -23 | -1.4% | 2,923,000 |
| 2023/10/17 | 1,654 | 1,670.5 | 1,643.5 | 1,649.5 | +14.5 | +0.9% | 2,005,400 |
| 2023/10/16 | 1,656 | 1,661.5 | 1,631 | 1,635 | -24.5 | -1.5% | 2,936,800 |
| 2023/10/13 | 1,664 | 1,668.5 | 1,651 | 1,659.5 | -12 | -0.7% | 2,599,400 |
| 2023/10/12 | 1,700 | 1,701 | 1,671.5 | 1,671.5 | -24 | -1.4% | 3,134,400 |
| 2023/10/11 | 1,705 | 1,709 | 1,693.5 | 1,695.5 | -5.5 | -0.3% | 2,080,100 |
| 2023/10/10 | 1,693.5 | 1,714 | 1,692.5 | 1,701 | +19 | +1.1% | 2,702,100 |
| 2023/10/06 | 1,687.5 | 1,691.5 | 1,677.5 | 1,682 | -0.5 | ±0% | 2,427,500 |
| 2023/10/05 | 1,665 | 1,684.5 | 1,656.5 | 1,682.5 | +34.5 | +2.1% | 2,456,900 |
| 2023/10/04 | 1,665 | 1,670 | 1,638.5 | 1,648 | -32 | -1.9% | 3,881,300 |
| 2023/10/03 | 1,723.5 | 1,727 | 1,680 | 1,680 | -61.5 | -3.5% | 4,938,900 |
| 2023/10/02 | 1,749 | 1,771 | 1,738 | 1,741.5 | ±0 | ±0% | 2,660,300 |
| 2023/09/29 | 1,756.5 | 1,773.5 | 1,734 | 1,741.5 | -14 | -0.8% | 3,263,700 |
| 2023/09/28 | 1,782 | 1,784 | 1,752 | 1,755.5 | -72 | -3.9% | 4,541,900 |
101～
150
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
