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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/14 | 1,844 | 1,853 | 1,831 | 1,846 | +8.5 | +0.5% | 1,281,800 |
| 2023/07/13 | 1,833 | 1,843 | 1,817.5 | 1,837.5 | +10 | +0.5% | 1,494,500 |
| 2023/07/12 | 1,833 | 1,834 | 1,806.5 | 1,827.5 | +13 | +0.7% | 1,627,300 |
| 2023/07/11 | 1,832 | 1,835 | 1,811 | 1,814.5 | -1.5 | -0.1% | 1,959,000 |
| 2023/07/10 | 1,810.5 | 1,824.5 | 1,791 | 1,816 | +22.5 | +1.3% | 2,665,100 |
| 2023/07/07 | 1,801 | 1,805.5 | 1,791 | 1,793.5 | -13.5 | -0.7% | 2,163,800 |
| 2023/07/06 | 1,818.5 | 1,824 | 1,801 | 1,807 | -10 | -0.6% | 1,620,700 |
| 2023/07/05 | 1,815 | 1,829 | 1,810.5 | 1,817 | +2 | +0.1% | 1,235,400 |
| 2023/07/04 | 1,841.5 | 1,849.5 | 1,814 | 1,815 | -29.5 | -1.6% | 2,042,400 |
| 2023/07/03 | 1,829 | 1,853.5 | 1,829 | 1,844.5 | +20.5 | +1.1% | 1,629,300 |
| 2023/06/30 | 1,811.5 | 1,828.5 | 1,798.5 | 1,824 | +5 | +0.3% | 2,684,200 |
| 2023/06/29 | 1,855 | 1,865 | 1,811.5 | 1,819 | -48.5 | -2.6% | 2,528,100 |
| 2023/06/28 | 1,849.5 | 1,869 | 1,837.5 | 1,867.5 | +34.5 | +1.9% | 2,047,100 |
| 2023/06/27 | 1,865 | 1,865 | 1,810 | 1,833 | -18 | -1% | 2,414,600 |
| 2023/06/26 | 1,873.5 | 1,880.5 | 1,847 | 1,851 | -9.5 | -0.5% | 2,004,500 |
| 2023/06/23 | 1,898 | 1,902.5 | 1,851.5 | 1,860.5 | -40.5 | -2.1% | 2,027,200 |
| 2023/06/22 | 1,905 | 1,915.5 | 1,899 | 1,901 | -18 | -0.9% | 1,678,800 |
| 2023/06/21 | 1,900 | 1,921.5 | 1,892.5 | 1,919 | +22 | +1.2% | 1,374,800 |
| 2023/06/20 | 1,892.5 | 1,905.5 | 1,889 | 1,897 | +4.5 | +0.2% | 1,236,300 |
| 2023/06/19 | 1,890 | 1,904.5 | 1,876 | 1,892.5 | +8.5 | +0.5% | 1,306,400 |
| 2023/06/16 | 1,888 | 1,891 | 1,873 | 1,884 | -4.5 | -0.2% | 1,984,300 |
| 2023/06/15 | 1,888 | 1,894.5 | 1,872 | 1,888.5 | +2 | +0.1% | 1,142,300 |
| 2023/06/14 | 1,871 | 1,894 | 1,862 | 1,886.5 | +31 | +1.7% | 1,353,500 |
| 2023/06/13 | 1,855 | 1,873 | 1,850 | 1,855.5 | +15.5 | +0.8% | 1,329,100 |
| 2023/06/12 | 1,835 | 1,847 | 1,829.5 | 1,840 | +14 | +0.8% | 1,082,600 |
| 2023/06/09 | 1,815.5 | 1,835 | 1,813 | 1,826 | +5 | +0.3% | 1,827,900 |
| 2023/06/08 | 1,836 | 1,837 | 1,813 | 1,821 | -8 | -0.4% | 1,212,200 |
| 2023/06/07 | 1,851.5 | 1,854 | 1,822 | 1,829 | -4 | -0.2% | 1,469,400 |
| 2023/06/06 | 1,840 | 1,842 | 1,810.5 | 1,833 | -21 | -1.1% | 1,775,900 |
| 2023/06/05 | 1,851 | 1,862.5 | 1,838 | 1,854 | +34 | +1.9% | 2,775,800 |
| 2023/06/02 | 1,780 | 1,820 | 1,780 | 1,820 | +47 | +2.7% | 2,424,400 |
| 2023/06/01 | 1,787 | 1,798 | 1,772 | 1,773 | -27 | -1.5% | 2,054,900 |
451～
500
件表示中 / 3721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 | 160,900円 | +2.4% | +4.2% | 5.59% | 57.82倍 | 0.75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 | 364,900円 | +2.1% | +6.3% | 2.74% | 15.50倍 | 1.26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 | 287,300円 | +4.1% | +27.8% | 3.97% | 9.73倍 | 0.67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 | 160,500円 | -0.2% | -8.6% | 4.11% | 8.13倍 | 0.80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 |
| ＳＵＭＣＯ | 101,100円 | +10.9% | -57.3% | 2.08% | 58.92倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
