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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,782 | 1,794 | 1,740 | 1,792 | +37 | +2.1% | 2,684,300 |
| 2025/07/31 | 1,762.5 | 1,850 | 1,742 | 1,755 | -21.5 | -1.2% | 4,576,100 |
| 2025/07/30 | 1,766 | 1,779.5 | 1,762 | 1,776.5 | +9 | +0.5% | 1,302,200 |
| 2025/07/29 | 1,750 | 1,768 | 1,747.5 | 1,767.5 | +1.5 | +0.1% | 932,900 |
| 2025/07/28 | 1,760 | 1,770 | 1,742 | 1,766 | +4.5 | +0.3% | 1,703,200 |
| 2025/07/25 | 1,744.5 | 1,766 | 1,742 | 1,761.5 | +5 | +0.3% | 1,166,700 |
| 2025/07/24 | 1,732 | 1,756.5 | 1,725.5 | 1,756.5 | +24.5 | +1.4% | 1,867,100 |
| 2025/07/23 | 1,685 | 1,737.5 | 1,684.5 | 1,732 | +62 | +3.7% | 2,680,000 |
| 2025/07/22 | 1,685 | 1,688 | 1,667 | 1,670 | -13.5 | -0.8% | 896,900 |
| 2025/07/18 | 1,690 | 1,692.5 | 1,680.5 | 1,683.5 | -6.5 | -0.4% | 814,400 |
| 2025/07/17 | 1,697 | 1,703 | 1,689 | 1,690 | -9.5 | -0.6% | 997,500 |
| 2025/07/16 | 1,715 | 1,717 | 1,698.5 | 1,699.5 | -19 | -1.1% | 1,081,200 |
| 2025/07/15 | 1,737 | 1,741 | 1,712.5 | 1,718.5 | -7.5 | -0.4% | 1,231,900 |
| 2025/07/14 | 1,727 | 1,736 | 1,723.5 | 1,726 | -13.5 | -0.8% | 1,037,600 |
| 2025/07/11 | 1,743 | 1,752.5 | 1,736.5 | 1,739.5 | +11 | +0.6% | 1,201,000 |
| 2025/07/10 | 1,736 | 1,745 | 1,723.5 | 1,728.5 | -9 | -0.5% | 1,328,200 |
| 2025/07/09 | 1,727 | 1,747.5 | 1,727 | 1,737.5 | +11 | +0.6% | 1,452,600 |
| 2025/07/08 | 1,706.5 | 1,726.5 | 1,704 | 1,726.5 | +10.5 | +0.6% | 1,062,600 |
| 2025/07/07 | 1,722 | 1,727 | 1,712.5 | 1,716 | -5 | -0.3% | 1,030,800 |
| 2025/07/04 | 1,730 | 1,735.5 | 1,714.5 | 1,721 | -7 | -0.4% | 1,138,200 |
| 2025/07/03 | 1,720.5 | 1,736.5 | 1,718 | 1,728 | +10.5 | +0.6% | 1,482,400 |
| 2025/07/02 | 1,679.5 | 1,719.5 | 1,674 | 1,717.5 | +38 | +2.3% | 2,096,200 |
| 2025/07/01 | 1,668 | 1,680 | 1,665 | 1,679.5 | +11.5 | +0.7% | 1,343,900 |
| 2025/06/30 | 1,660 | 1,677 | 1,658 | 1,668 | +14 | +0.8% | 1,638,700 |
| 2025/06/27 | 1,645 | 1,664 | 1,643 | 1,654 | +14 | +0.9% | 1,566,600 |
| 2025/06/26 | 1,625 | 1,644 | 1,620 | 1,640 | +25.5 | +1.6% | 1,982,200 |
| 2025/06/25 | 1,610 | 1,614.5 | 1,603.5 | 1,614.5 | +4.5 | +0.3% | 1,136,700 |
| 2025/06/24 | 1,617 | 1,617.5 | 1,604.5 | 1,610 | -0.5 | ±0% | 1,073,300 |
| 2025/06/23 | 1,624.5 | 1,625 | 1,605.5 | 1,610.5 | -7.5 | -0.5% | 1,299,800 |
| 2025/06/20 | 1,617 | 1,626 | 1,615.5 | 1,618 | +3 | +0.2% | 2,281,200 |
| 2025/06/19 | 1,625 | 1,627.5 | 1,614 | 1,615 | -5 | -0.3% | 904,700 |
| 2025/06/18 | 1,605 | 1,620 | 1,604 | 1,620 | +12.5 | +0.8% | 903,500 |
| 2025/06/17 | 1,612 | 1,615.5 | 1,604 | 1,607.5 | -1.5 | -0.1% | 1,425,100 |
| 2025/06/16 | 1,619.5 | 1,626.5 | 1,609 | 1,609 | -4.5 | -0.3% | 1,273,900 |
| 2025/06/13 | 1,625 | 1,628.5 | 1,613 | 1,613.5 | -16.5 | -1% | 1,425,400 |
| 2025/06/12 | 1,633 | 1,638.5 | 1,623.5 | 1,630 | -3.5 | -0.2% | 1,004,300 |
| 2025/06/11 | 1,624.5 | 1,633.5 | 1,624.5 | 1,633.5 | +9 | +0.6% | 919,000 |
| 2025/06/10 | 1,620 | 1,627.5 | 1,618 | 1,624.5 | +6 | +0.4% | 818,200 |
| 2025/06/09 | 1,624 | 1,625 | 1,616 | 1,618.5 | -5.5 | -0.3% | 1,083,400 |
| 2025/06/06 | 1,626.5 | 1,641 | 1,624 | 1,624 | +1.5 | +0.1% | 816,200 |
| 2025/06/05 | 1,618 | 1,625 | 1,615 | 1,622.5 | +1.5 | +0.1% | 807,300 |
| 2025/06/04 | 1,631 | 1,631.5 | 1,617.5 | 1,621 | -4.5 | -0.3% | 1,182,500 |
| 2025/06/03 | 1,621.5 | 1,626.5 | 1,616 | 1,625.5 | +4.5 | +0.3% | 1,122,100 |
| 2025/06/02 | 1,625 | 1,629.5 | 1,614 | 1,621 | -4 | -0.2% | 1,028,900 |
| 2025/05/30 | 1,612 | 1,636 | 1,610.5 | 1,625 | +8 | +0.5% | 1,514,200 |
| 2025/05/29 | 1,612 | 1,620.5 | 1,611.5 | 1,617 | +3.5 | +0.2% | 1,095,900 |
| 2025/05/28 | 1,630 | 1,631 | 1,613.5 | 1,613.5 | -6 | -0.4% | 958,000 |
| 2025/05/27 | 1,612.5 | 1,625 | 1,612 | 1,619.5 | +9.5 | +0.6% | 915,900 |
| 2025/05/26 | 1,605.5 | 1,611 | 1,601.5 | 1,610 | +3.5 | +0.2% | 1,042,800 |
| 2025/05/23 | 1,615 | 1,617 | 1,606.5 | 1,606.5 | -1 | -0.1% | 1,099,400 |
1～
50
件表示中 / 3754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 | 179,200円 | +2.4% | +4.2% | 5.02% | 64.39倍 | 0.83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 |
| リンナイ | 379,800円 | +2.1% | +6.3% | 2.63% | 16.10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 | 320,200円 | +4.1% | +27.8% | 3.56% | 10.74倍 | 0.74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 |
| ＳＵＭＣＯ | 116,400円 | +10.9% | -57.3% | 1.80% | 67.83倍 | 0.69倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| ニッパツ | 173,800円 | -0.2% | -8.6% | 3.80% | 8.80倍 | 0.86倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
市場注目の銘柄
チャート関連のコラム
