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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,611 | 1,612.5 | 1,601.5 | 1,607.5 | -14 | -0.9% | 1,377,600 |
| 2025/05/21 | 1,626 | 1,637 | 1,619 | 1,621.5 | +3 | +0.2% | 1,206,300 |
| 2025/05/20 | 1,644 | 1,644 | 1,613 | 1,618.5 | -27.5 | -1.7% | 1,873,400 |
| 2025/05/19 | 1,669 | 1,670 | 1,639.5 | 1,646 | -5.5 | -0.3% | 1,088,900 |
| 2025/05/16 | 1,658 | 1,660 | 1,646 | 1,651.5 | -6.5 | -0.4% | 1,185,900 |
| 2025/05/15 | 1,645 | 1,664.5 | 1,641 | 1,658 | +6 | +0.4% | 1,167,100 |
| 2025/05/14 | 1,655.5 | 1,669 | 1,646 | 1,652 | -4 | -0.2% | 1,327,000 |
| 2025/05/13 | 1,668.5 | 1,676 | 1,652.5 | 1,656 | +1.5 | +0.1% | 1,146,900 |
| 2025/05/12 | 1,645.5 | 1,658 | 1,639.5 | 1,654.5 | +15 | +0.9% | 1,147,300 |
| 2025/05/09 | 1,647 | 1,652.5 | 1,638 | 1,639.5 | +9.5 | +0.6% | 1,277,200 |
| 2025/05/08 | 1,631 | 1,641 | 1,622 | 1,630 | -6.5 | -0.4% | 1,487,800 |
| 2025/05/07 | 1,626 | 1,644 | 1,611 | 1,636.5 | +0.5 | ±0% | 1,682,300 |
| 2025/05/02 | 1,631 | 1,644 | 1,624 | 1,636 | +15 | +0.9% | 1,578,000 |
| 2025/05/01 | 1,667.5 | 1,669.5 | 1,617 | 1,621 | -59.5 | -3.5% | 3,456,700 |
| 2025/04/30 | 1,679.5 | 1,687 | 1,667.5 | 1,680.5 | +22.5 | +1.4% | 1,725,300 |
| 2025/04/28 | 1,660 | 1,671 | 1,653.5 | 1,658 | +5.5 | +0.3% | 1,219,700 |
| 2025/04/25 | 1,642.5 | 1,661 | 1,639 | 1,652.5 | +21.5 | +1.3% | 1,008,900 |
| 2025/04/24 | 1,635.5 | 1,646 | 1,630.5 | 1,631 | +2 | +0.1% | 869,300 |
| 2025/04/23 | 1,642 | 1,645 | 1,622 | 1,629 | +10.5 | +0.6% | 877,500 |
| 2025/04/22 | 1,618 | 1,626.5 | 1,611.5 | 1,618.5 | +6.5 | +0.4% | 918,000 |
| 2025/04/21 | 1,620 | 1,620 | 1,605 | 1,612 | -8 | -0.5% | 649,600 |
| 2025/04/18 | 1,608.5 | 1,622 | 1,603.5 | 1,620 | +20 | +1.3% | 935,800 |
| 2025/04/17 | 1,592.5 | 1,604 | 1,581 | 1,600 | -1 | -0.1% | 1,060,200 |
| 2025/04/16 | 1,600 | 1,601 | 1,592.5 | 1,601 | -3 | -0.2% | 680,800 |
| 2025/04/15 | 1,610 | 1,616 | 1,596.5 | 1,604 | +0.5 | ±0% | 1,010,800 |
| 2025/04/14 | 1,618.5 | 1,618.5 | 1,603 | 1,603.5 | +1 | +0.1% | 857,400 |
| 2025/04/11 | 1,566.5 | 1,602.5 | 1,556.5 | 1,602.5 | -18.5 | -1.1% | 1,330,000 |
| 2025/04/10 | 1,631 | 1,631 | 1,598 | 1,621 | +67 | +4.3% | 1,472,500 |
| 2025/04/09 | 1,578 | 1,580 | 1,535.5 | 1,554 | -34 | -2.1% | 1,642,000 |
| 2025/04/08 | 1,599.5 | 1,604.5 | 1,578.5 | 1,588 | +28.5 | +1.8% | 1,868,700 |
| 2025/04/07 | 1,555 | 1,588.5 | 1,533 | 1,559.5 | -85.5 | -5.2% | 2,289,400 |
| 2025/04/04 | 1,685 | 1,688 | 1,622.5 | 1,645 | -50.5 | -3% | 1,886,700 |
| 2025/04/03 | 1,688 | 1,705 | 1,678 | 1,695.5 | -12.5 | -0.7% | 1,593,100 |
| 2025/04/02 | 1,736 | 1,742 | 1,707 | 1,708 | -19.5 | -1.1% | 1,015,600 |
| 2025/04/01 | 1,749.5 | 1,750.5 | 1,727.5 | 1,727.5 | ±0 | ±0% | 765,800 |
| 2025/03/31 | 1,732 | 1,743.5 | 1,723.5 | 1,727.5 | -21.5 | -1.2% | 1,464,800 |
| 2025/03/28 | 1,753 | 1,763 | 1,742.5 | 1,749 | -63 | -3.5% | 1,311,400 |
| 2025/03/27 | 1,807 | 1,814 | 1,794.5 | 1,812 | +5 | +0.3% | 1,508,700 |
| 2025/03/26 | 1,822 | 1,826.5 | 1,806 | 1,807 | -15.5 | -0.9% | 1,478,800 |
| 2025/03/25 | 1,820 | 1,828.5 | 1,809 | 1,822.5 | -13.5 | -0.7% | 1,486,600 |
| 2025/03/24 | 1,857 | 1,857 | 1,821 | 1,836 | -19 | -1% | 1,310,200 |
| 2025/03/21 | 1,840 | 1,873 | 1,838.5 | 1,855 | +25.5 | +1.4% | 2,749,100 |
| 2025/03/19 | 1,829 | 1,838 | 1,827 | 1,829.5 | +0.5 | ±0% | 883,100 |
| 2025/03/18 | 1,820 | 1,831.5 | 1,817 | 1,829 | +11.5 | +0.6% | 1,002,000 |
| 2025/03/17 | 1,804 | 1,826.5 | 1,802.5 | 1,817.5 | +15.5 | +0.9% | 1,048,800 |
| 2025/03/14 | 1,805 | 1,811 | 1,797 | 1,802 | -6.5 | -0.4% | 1,258,600 |
| 2025/03/13 | 1,795 | 1,812.5 | 1,791 | 1,808.5 | +11 | +0.6% | 982,200 |
| 2025/03/12 | 1,792 | 1,804 | 1,781 | 1,797.5 | -2 | -0.1% | 947,900 |
| 2025/03/11 | 1,800.5 | 1,820.5 | 1,791 | 1,799.5 | -11 | -0.6% | 1,992,400 |
| 2025/03/10 | 1,807.5 | 1,815 | 1,797.5 | 1,810.5 | +11 | +0.6% | 1,592,100 |
51～
100
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
