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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,810 | 1,829 | 1,802 | 1,827.5 | +24.5 | +1.4% | 3,869,200 |
| 2023/09/26 | 1,801 | 1,815.5 | 1,798.5 | 1,803 | -7 | -0.4% | 3,648,800 |
| 2023/09/25 | 1,800 | 1,833.5 | 1,792 | 1,810 | -14 | -0.8% | 4,575,500 |
| 2023/09/22 | 1,837.5 | 1,842 | 1,818.5 | 1,824 | -12.5 | -0.7% | 3,561,700 |
| 2023/09/21 | 1,850.5 | 1,851.5 | 1,832 | 1,836.5 | -5 | -0.3% | 2,270,200 |
| 2023/09/20 | 1,841 | 1,854 | 1,840 | 1,841.5 | +3.5 | +0.2% | 2,988,100 |
| 2023/09/19 | 1,848.5 | 1,850.5 | 1,825 | 1,838 | -10.5 | -0.6% | 3,926,000 |
| 2023/09/15 | 1,860 | 1,863.5 | 1,848.5 | 1,848.5 | -2 | -0.1% | 3,354,800 |
| 2023/09/14 | 1,845 | 1,851.5 | 1,839 | 1,850.5 | +2.5 | +0.1% | 2,459,000 |
| 2023/09/13 | 1,858 | 1,858.5 | 1,845 | 1,848 | -6 | -0.3% | 2,155,100 |
| 2023/09/12 | 1,843.5 | 1,856 | 1,840 | 1,854 | +20.5 | +1.1% | 2,169,600 |
| 2023/09/11 | 1,837.5 | 1,857.5 | 1,830.5 | 1,833.5 | +25.5 | +1.4% | 2,934,500 |
| 2023/09/08 | 1,829 | 1,837 | 1,803 | 1,808 | -12 | -0.7% | 3,245,700 |
| 2023/09/07 | 1,840.5 | 1,851 | 1,818.5 | 1,820 | -34 | -1.8% | 2,703,400 |
| 2023/09/06 | 1,853 | 1,862 | 1,846 | 1,854 | -1 | -0.1% | 2,459,000 |
| 2023/09/05 | 1,860 | 1,861.5 | 1,844.5 | 1,855 | -3.5 | -0.2% | 1,978,400 |
| 2023/09/04 | 1,832 | 1,858.5 | 1,820 | 1,858.5 | +34 | +1.9% | 2,458,500 |
| 2023/09/01 | 1,820 | 1,824.5 | 1,815.5 | 1,824.5 | ±0 | ±0% | 1,657,000 |
| 2023/08/31 | 1,828 | 1,833.5 | 1,821.5 | 1,824.5 | -2.5 | -0.1% | 2,446,700 |
| 2023/08/30 | 1,810.5 | 1,837 | 1,808.5 | 1,827 | +22 | +1.2% | 1,766,700 |
| 2023/08/29 | 1,800.5 | 1,806.5 | 1,792.5 | 1,805 | +10 | +0.6% | 2,068,300 |
| 2023/08/28 | 1,796.5 | 1,801 | 1,786.5 | 1,795 | +8 | +0.4% | 2,259,300 |
| 2023/08/25 | 1,778.5 | 1,787 | 1,772 | 1,787 | +8 | +0.4% | 1,663,300 |
| 2023/08/24 | 1,774 | 1,779 | 1,766 | 1,779 | +2.5 | +0.1% | 1,809,100 |
| 2023/08/23 | 1,767 | 1,776.5 | 1,760 | 1,776.5 | +4.5 | +0.3% | 1,288,500 |
| 2023/08/22 | 1,765.5 | 1,776.5 | 1,757 | 1,772 | +7 | +0.4% | 1,408,500 |
| 2023/08/21 | 1,774 | 1,777 | 1,763.5 | 1,765 | -3 | -0.2% | 1,349,000 |
| 2023/08/18 | 1,745 | 1,768 | 1,740.5 | 1,768 | +18.5 | +1.1% | 1,447,000 |
| 2023/08/17 | 1,761 | 1,772.5 | 1,735 | 1,749.5 | -15.5 | -0.9% | 2,595,000 |
| 2023/08/16 | 1,805 | 1,807 | 1,763 | 1,765 | -48.5 | -2.7% | 2,894,400 |
| 2023/08/15 | 1,861.5 | 1,863 | 1,811 | 1,813.5 | -47.5 | -2.6% | 4,229,000 |
| 2023/08/14 | 1,873 | 1,899 | 1,860.5 | 1,861 | +66 | +3.7% | 7,102,500 |
| 2023/08/10 | 1,790 | 1,795 | 1,776 | 1,795 | +10 | +0.6% | 2,236,100 |
| 2023/08/09 | 1,787 | 1,789.5 | 1,761 | 1,785 | +14 | +0.8% | 2,318,100 |
| 2023/08/08 | 1,747.5 | 1,771.5 | 1,742.5 | 1,771 | +37 | +2.1% | 2,327,500 |
| 2023/08/07 | 1,714 | 1,743.5 | 1,702 | 1,734 | +16 | +0.9% | 2,510,100 |
| 2023/08/04 | 1,759.5 | 1,761.5 | 1,716 | 1,718 | -54 | -3% | 4,049,700 |
| 2023/08/03 | 1,787.5 | 1,788 | 1,765 | 1,772 | -13 | -0.7% | 2,714,800 |
| 2023/08/02 | 1,805 | 1,812.5 | 1,781 | 1,785 | -19 | -1.1% | 3,493,300 |
| 2023/08/01 | 1,827.5 | 1,829 | 1,800 | 1,804 | -13.5 | -0.7% | 3,891,200 |
| 2023/07/31 | 1,880 | 1,880 | 1,813 | 1,817.5 | -140.5 | -7.2% | 5,618,500 |
| 2023/07/28 | 1,931.5 | 1,959 | 1,909.5 | 1,958 | +19.5 | +1% | 2,318,400 |
| 2023/07/27 | 1,919 | 1,938.5 | 1,904 | 1,938.5 | +14 | +0.7% | 2,003,900 |
| 2023/07/26 | 1,909.5 | 1,927 | 1,893.5 | 1,924.5 | +19.5 | +1% | 1,457,800 |
| 2023/07/25 | 1,900 | 1,910 | 1,896 | 1,905 | +13 | +0.7% | 1,245,700 |
| 2023/07/24 | 1,865.5 | 1,894.5 | 1,858 | 1,892 | +29.5 | +1.6% | 1,773,700 |
| 2023/07/21 | 1,867 | 1,868.5 | 1,847 | 1,862.5 | -3 | -0.2% | 1,081,300 |
| 2023/07/20 | 1,845 | 1,871.5 | 1,843.5 | 1,865.5 | +21 | +1.1% | 1,530,600 |
| 2023/07/19 | 1,835.5 | 1,865 | 1,832 | 1,844.5 | +12 | +0.7% | 1,701,200 |
| 2023/07/18 | 1,839.5 | 1,846.5 | 1,824 | 1,832.5 | -13.5 | -0.7% | 1,546,900 |
151～
200
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
