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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,791 | 1,794 | 1,775 | 1,777 | -14 | -0.8% | 909,800 |
| 2010/06/16 | 1,782 | 1,796 | 1,770 | 1,791 | +21 | +1.2% | 747,000 |
| 2010/06/15 | 1,780 | 1,790 | 1,758 | 1,770 | -18 | -1% | 747,600 |
| 2010/06/14 | 1,782 | 1,793 | 1,774 | 1,788 | +27 | +1.5% | 823,400 |
| 2010/06/11 | 1,793 | 1,806 | 1,756 | 1,761 | -36 | -2% | 1,711,300 |
| 2010/06/10 | 1,760 | 1,807 | 1,752 | 1,797 | +53 | +3% | 1,357,500 |
| 2010/06/09 | 1,750 | 1,764 | 1,736 | 1,744 | ±0 | ±0% | 895,800 |
| 2010/06/08 | 1,718 | 1,750 | 1,712 | 1,744 | -1 | -0.1% | 960,900 |
| 2010/06/07 | 1,770 | 1,770 | 1,734 | 1,745 | -37 | -2.1% | 719,200 |
| 2010/06/04 | 1,781 | 1,789 | 1,766 | 1,782 | -14 | -0.8% | 1,040,400 |
| 2010/06/03 | 1,789 | 1,798 | 1,757 | 1,796 | +39 | +2.2% | 821,000 |
| 2010/06/02 | 1,758 | 1,769 | 1,736 | 1,757 | -15 | -0.8% | 810,100 |
| 2010/06/01 | 1,766 | 1,776 | 1,735 | 1,772 | +19 | +1.1% | 614,100 |
| 2010/05/31 | 1,731 | 1,765 | 1,728 | 1,753 | -2 | -0.1% | 546,300 |
| 2010/05/28 | 1,771 | 1,776 | 1,741 | 1,755 | +8 | +0.5% | 1,576,900 |
| 2010/05/27 | 1,722 | 1,751 | 1,710 | 1,747 | +6 | +0.3% | 1,353,300 |
| 2010/05/26 | 1,741 | 1,758 | 1,726 | 1,741 | +29 | +1.7% | 1,743,500 |
| 2010/05/25 | 1,723 | 1,738 | 1,699 | 1,712 | -51 | -2.9% | 1,179,200 |
| 2010/05/24 | 1,758 | 1,775 | 1,749 | 1,763 | +11 | +0.6% | 1,023,800 |
| 2010/05/21 | 1,738 | 1,796 | 1,728 | 1,752 | -26 | -1.5% | 1,376,400 |
| 2010/05/20 | 1,760 | 1,792 | 1,759 | 1,778 | -7 | -0.4% | 1,039,800 |
| 2010/05/19 | 1,756 | 1,785 | 1,738 | 1,785 | -5 | -0.3% | 1,150,100 |
| 2010/05/18 | 1,827 | 1,827 | 1,780 | 1,790 | -20 | -1.1% | 1,105,200 |
| 2010/05/17 | 1,818 | 1,821 | 1,796 | 1,810 | -16 | -0.9% | 1,235,300 |
| 2010/05/14 | 1,816 | 1,840 | 1,798 | 1,826 | +11 | +0.6% | 1,424,600 |
| 2010/05/13 | 1,779 | 1,819 | 1,765 | 1,815 | +37 | +2.1% | 1,874,200 |
| 2010/05/12 | 1,750 | 1,787 | 1,737 | 1,778 | +45 | +2.6% | 2,755,000 |
| 2010/05/11 | 1,781 | 1,782 | 1,728 | 1,733 | -26 | -1.5% | 1,411,000 |
| 2010/05/10 | 1,713 | 1,763 | 1,710 | 1,759 | -27 | -1.5% | 1,444,000 |
| 2010/05/07 | 1,763 | 1,801 | 1,745 | 1,786 | -17 | -0.9% | 1,380,600 |
| 2010/05/06 | 1,841 | 1,841 | 1,789 | 1,803 | -53 | -2.9% | 1,550,100 |
| 2010/04/30 | 1,818 | 1,905 | 1,818 | 1,856 | +47 | +2.6% | 1,871,600 |
| 2010/04/28 | 1,809 | 1,814 | 1,782 | 1,809 | -35 | -1.9% | 947,100 |
| 2010/04/27 | 1,846 | 1,853 | 1,830 | 1,844 | ±0 | ±0% | 594,300 |
| 2010/04/26 | 1,839 | 1,862 | 1,837 | 1,844 | +24 | +1.3% | 697,000 |
| 2010/04/23 | 1,820 | 1,824 | 1,806 | 1,820 | -8 | -0.4% | 1,021,600 |
| 2010/04/22 | 1,830 | 1,831 | 1,804 | 1,828 | -2 | -0.1% | 1,643,300 |
| 2010/04/21 | 1,898 | 1,907 | 1,816 | 1,830 | -47 | -2.5% | 2,456,700 |
| 2010/04/20 | 1,861 | 1,893 | 1,859 | 1,877 | +9 | +0.5% | 861,600 |
| 2010/04/19 | 1,854 | 1,873 | 1,841 | 1,868 | -8 | -0.4% | 1,062,800 |
| 2010/04/16 | 1,910 | 1,910 | 1,863 | 1,876 | -44 | -2.3% | 1,293,000 |
| 2010/04/15 | 1,902 | 1,924 | 1,881 | 1,920 | +25 | +1.3% | 1,566,200 |
| 2010/04/14 | 1,901 | 1,915 | 1,889 | 1,895 | -10 | -0.5% | 1,221,300 |
| 2010/04/13 | 1,921 | 1,925 | 1,885 | 1,905 | -28 | -1.4% | 1,219,300 |
| 2010/04/12 | 1,928 | 1,958 | 1,921 | 1,933 | +45 | +2.4% | 1,230,500 |
| 2010/04/09 | 1,889 | 1,904 | 1,859 | 1,888 | +10 | +0.5% | 630,200 |
| 2010/04/08 | 1,879 | 1,897 | 1,872 | 1,878 | -15 | -0.8% | 477,400 |
| 2010/04/07 | 1,910 | 1,910 | 1,887 | 1,893 | -13 | -0.7% | 763,600 |
| 2010/04/06 | 1,920 | 1,936 | 1,885 | 1,906 | -14 | -0.7% | 699,600 |
| 2010/04/05 | 1,923 | 1,928 | 1,913 | 1,920 | -3 | -0.2% | 614,300 |
3401～
3450
件表示中 / 3452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 | 0.80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 | 274,000円 | +2.0% | +11.8% | 2.12% | 15.00倍 | 2.21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 | 380,400円 | +4.6% | +4.2% | 2.10% | 19.25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 | 242,000円 | +4.9% | +179.6% | 3.72% | 18.27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 | 163,600円 | +9.6% | +7.2% | 2.44% | 10.48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
