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 |
---|---|---|---|---|---|---|---|
2017/07/18 | 2,896 | 2,918 | 2,884 | 2,913 | +4 | +0.1% | 710,200 |
2017/07/14 | 2,897 | 2,912 | 2,886 | 2,909 | +24 | +0.8% | 954,000 |
2017/07/13 | 2,870 | 2,890 | 2,851 | 2,885 | +30 | +1.1% | 1,176,600 |
2017/07/12 | 2,848 | 2,862 | 2,842 | 2,855 | ±0 | ±0% | 826,900 |
2017/07/11 | 2,816 | 2,855 | 2,813 | 2,855 | +47 | +1.7% | 892,100 |
2017/07/10 | 2,792 | 2,814 | 2,775 | 2,808 | +38 | +1.4% | 771,800 |
2017/07/07 | 2,737 | 2,770 | 2,734 | 2,770 | +9 | +0.3% | 848,100 |
2017/07/06 | 2,770 | 2,785 | 2,750 | 2,761 | -6 | -0.2% | 983,700 |
2017/07/05 | 2,726 | 2,768 | 2,711 | 2,767 | +46 | +1.7% | 906,100 |
2017/07/04 | 2,760 | 2,779 | 2,712 | 2,721 | -36 | -1.3% | 1,031,200 |
2017/07/03 | 2,821 | 2,833 | 2,753 | 2,757 | -52 | -1.9% | 1,067,400 |
2017/06/30 | 2,841 | 2,844 | 2,787 | 2,809 | -33 | -1.2% | 1,568,500 |
2017/06/29 | 2,850 | 2,850 | 2,833 | 2,842 | ±0 | ±0% | 1,371,300 |
2017/06/28 | 2,813 | 2,842 | 2,808 | 2,842 | +26 | +0.9% | 968,000 |
2017/06/27 | 2,800 | 2,818 | 2,783 | 2,816 | +19 | +0.7% | 906,800 |
2017/06/26 | 2,800 | 2,806 | 2,783 | 2,797 | +4 | +0.1% | 866,700 |
2017/06/23 | 2,777 | 2,799 | 2,763 | 2,793 | +9 | +0.3% | 941,000 |
2017/06/22 | 2,799 | 2,804 | 2,781 | 2,784 | -12 | -0.4% | 935,700 |
2017/06/21 | 2,763 | 2,803 | 2,751 | 2,796 | +19 | +0.7% | 1,031,900 |
2017/06/20 | 2,773 | 2,796 | 2,773 | 2,777 | +24 | +0.9% | 1,158,000 |
2017/06/19 | 2,724 | 2,762 | 2,718 | 2,753 | +34 | +1.3% | 1,130,500 |
2017/06/16 | 2,681 | 2,733 | 2,681 | 2,719 | +39 | +1.5% | 1,473,600 |
2017/06/15 | 2,695 | 2,714 | 2,664 | 2,680 | -36 | -1.3% | 1,056,100 |
2017/06/14 | 2,725 | 2,728 | 2,711 | 2,716 | -4 | -0.1% | 683,800 |
2017/06/13 | 2,698 | 2,724 | 2,690 | 2,720 | +41 | +1.5% | 1,038,700 |
2017/06/12 | 2,652 | 2,683 | 2,650 | 2,679 | +14 | +0.5% | 904,000 |
2017/06/09 | 2,655 | 2,679 | 2,649 | 2,665 | +27 | +1% | 1,090,700 |
2017/06/08 | 2,650 | 2,656 | 2,630 | 2,638 | -2 | -0.1% | 821,600 |
2017/06/07 | 2,649 | 2,667 | 2,624 | 2,640 | -42 | -1.6% | 1,355,000 |
2017/06/06 | 2,730 | 2,731 | 2,679 | 2,682 | -51 | -1.9% | 1,272,800 |
2017/06/05 | 2,760 | 2,762 | 2,731 | 2,733 | -37 | -1.3% | 851,600 |
2017/06/02 | 2,754 | 2,777 | 2,736 | 2,770 | +19 | +0.7% | 1,262,900 |
2017/06/01 | 2,702 | 2,778 | 2,691 | 2,751 | +58 | +2.2% | 1,635,600 |
2017/05/31 | 2,690 | 2,704 | 2,681 | 2,693 | -7 | -0.3% | 1,533,400 |
2017/05/30 | 2,658 | 2,701 | 2,658 | 2,700 | +45 | +1.7% | 1,026,600 |
2017/05/29 | 2,643 | 2,663 | 2,633 | 2,655 | ±0 | ±0% | 566,700 |
2017/05/26 | 2,654 | 2,676 | 2,651 | 2,655 | -7 | -0.3% | 700,200 |
2017/05/25 | 2,645 | 2,672 | 2,622 | 2,662 | -8 | -0.3% | 1,406,100 |
2017/05/24 | 2,663 | 2,671 | 2,640 | 2,670 | +2 | +0.1% | 1,711,000 |
2017/05/23 | 2,703 | 2,712 | 2,654 | 2,668 | -71 | -2.6% | 1,887,400 |
2017/05/22 | 2,717 | 2,741 | 2,715 | 2,739 | +36 | +1.3% | 812,600 |
2017/05/19 | 2,700 | 2,715 | 2,688 | 2,703 | -13 | -0.5% | 910,500 |
2017/05/18 | 2,703 | 2,722 | 2,688 | 2,716 | -24 | -0.9% | 1,055,900 |
2017/05/17 | 2,740 | 2,755 | 2,711 | 2,740 | -17 | -0.6% | 1,007,600 |
2017/05/16 | 2,764 | 2,778 | 2,750 | 2,757 | +10 | +0.4% | 1,067,600 |
2017/05/15 | 2,700 | 2,752 | 2,695 | 2,747 | +25 | +0.9% | 1,216,200 |
2017/05/12 | 2,705 | 2,726 | 2,693 | 2,722 | +3 | +0.1% | 1,482,100 |
2017/05/11 | 2,786 | 2,789 | 2,715 | 2,719 | -93 | -3.3% | 2,620,300 |
2017/05/10 | 2,831 | 2,846 | 2,781 | 2,812 | -62 | -2.2% | 2,269,800 |
2017/05/09 | 2,879 | 2,916 | 2,857 | 2,874 | +24 | +0.8% | 2,746,400 |
1951~
2000
件表示中 / 3740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 | 173,900円 | +2.4% | +4.2% | 5.18% | 62.48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 | 462,100円 | -1.3% | -1.6% | 2.68% | 16.92倍 | 3.05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 | 370,900円 | +2.1% | +6.3% | 2.70% | 15.72倍 | 1.28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 | 293,800円 | +4.1% | +27.8% | 3.88% | 9.86倍 | 0.68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 | 121,800円 | +10.9% | -57.3% | 1.72% | 70.98倍 | 0.72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