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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,776 | 1,776.5 | 1,755.5 | 1,756 | -23 | -1.3% | 1,727,300 |
| 2024/07/23 | 1,784 | 1,800 | 1,760.5 | 1,779 | -22 | -1.2% | 1,961,500 |
| 2024/07/22 | 1,805 | 1,806.5 | 1,791.5 | 1,801 | +3.5 | +0.2% | 1,118,500 |
| 2024/07/19 | 1,800 | 1,801.5 | 1,782.5 | 1,797.5 | -2.5 | -0.1% | 1,363,600 |
| 2024/07/18 | 1,804 | 1,805 | 1,792 | 1,800 | -14.5 | -0.8% | 1,573,400 |
| 2024/07/17 | 1,807.5 | 1,815 | 1,801.5 | 1,814.5 | +17 | +0.9% | 1,375,700 |
| 2024/07/16 | 1,798 | 1,800 | 1,782.5 | 1,797.5 | +8.5 | +0.5% | 1,224,700 |
| 2024/07/12 | 1,780 | 1,792 | 1,768 | 1,789 | +3.5 | +0.2% | 1,436,100 |
| 2024/07/11 | 1,770 | 1,791.5 | 1,768 | 1,785.5 | +26 | +1.5% | 1,745,000 |
| 2024/07/10 | 1,758 | 1,759.5 | 1,749 | 1,759.5 | +3.5 | +0.2% | 1,231,300 |
| 2024/07/09 | 1,749.5 | 1,756 | 1,739 | 1,756 | +11.5 | +0.7% | 1,186,600 |
| 2024/07/08 | 1,745 | 1,749.5 | 1,738 | 1,744.5 | +7 | +0.4% | 1,467,800 |
| 2024/07/05 | 1,737 | 1,741 | 1,731 | 1,737.5 | +2.5 | +0.1% | 1,065,500 |
| 2024/07/04 | 1,722 | 1,738 | 1,722 | 1,735 | +20 | +1.2% | 1,165,500 |
| 2024/07/03 | 1,718 | 1,721 | 1,707.5 | 1,715 | -3.5 | -0.2% | 1,414,100 |
| 2024/07/02 | 1,714 | 1,724 | 1,704 | 1,718.5 | +7 | +0.4% | 1,648,500 |
| 2024/07/01 | 1,702 | 1,712.5 | 1,697.5 | 1,711.5 | +18 | +1.1% | 1,247,700 |
| 2024/06/28 | 1,699.5 | 1,700 | 1,689 | 1,693.5 | +1.5 | +0.1% | 1,368,800 |
| 2024/06/27 | 1,694.5 | 1,698 | 1,686.5 | 1,692 | -2.5 | -0.1% | 1,994,100 |
| 2024/06/26 | 1,718 | 1,718 | 1,692 | 1,694.5 | -24 | -1.4% | 2,412,600 |
| 2024/06/25 | 1,708 | 1,723 | 1,704 | 1,718.5 | +22 | +1.3% | 1,951,100 |
| 2024/06/24 | 1,688 | 1,702 | 1,682.5 | 1,696.5 | +27.5 | +1.6% | 2,140,200 |
| 2024/06/21 | 1,655 | 1,675 | 1,654.5 | 1,669 | +26 | +1.6% | 2,243,700 |
| 2024/06/20 | 1,673.5 | 1,678.5 | 1,632.5 | 1,643 | -29.5 | -1.8% | 3,295,600 |
| 2024/06/19 | 1,649 | 1,673.5 | 1,646 | 1,672.5 | +22.5 | +1.4% | 2,101,500 |
| 2024/06/18 | 1,654 | 1,658.5 | 1,647 | 1,650 | -8.5 | -0.5% | 2,442,800 |
| 2024/06/17 | 1,677.5 | 1,677.5 | 1,654 | 1,658.5 | -20 | -1.2% | 2,282,500 |
| 2024/06/14 | 1,665 | 1,690 | 1,663.5 | 1,678.5 | +2.5 | +0.1% | 2,161,800 |
| 2024/06/13 | 1,699.5 | 1,699.5 | 1,676 | 1,676 | -14 | -0.8% | 1,936,700 |
| 2024/06/12 | 1,695 | 1,701.5 | 1,689 | 1,690 | -8.5 | -0.5% | 1,508,500 |
| 2024/06/11 | 1,694 | 1,700 | 1,688 | 1,698.5 | +3 | +0.2% | 1,291,900 |
| 2024/06/10 | 1,700 | 1,700 | 1,688.5 | 1,695.5 | +0.5 | ±0% | 1,331,900 |
| 2024/06/07 | 1,693.5 | 1,703 | 1,686 | 1,695 | -1.5 | -0.1% | 1,550,300 |
| 2024/06/06 | 1,704.5 | 1,705 | 1,690 | 1,696.5 | -16.5 | -1% | 2,518,000 |
| 2024/06/05 | 1,720 | 1,725 | 1,712 | 1,713 | -20.5 | -1.2% | 1,420,900 |
| 2024/06/04 | 1,725.5 | 1,733.5 | 1,719.5 | 1,733.5 | +7 | +0.4% | 1,342,400 |
| 2024/06/03 | 1,739 | 1,747 | 1,723 | 1,726.5 | +1.5 | +0.1% | 1,563,700 |
| 2024/05/31 | 1,710 | 1,730 | 1,701 | 1,725 | +24.5 | +1.4% | 2,812,900 |
| 2024/05/30 | 1,698 | 1,708.5 | 1,689 | 1,700.5 | +0.5 | ±0% | 2,463,800 |
| 2024/05/29 | 1,721 | 1,722.5 | 1,697 | 1,700 | -27 | -1.6% | 2,172,900 |
| 2024/05/28 | 1,730 | 1,734 | 1,719.5 | 1,727 | -9 | -0.5% | 1,542,100 |
| 2024/05/27 | 1,759 | 1,759 | 1,730.5 | 1,736 | -14.5 | -0.8% | 1,561,800 |
| 2024/05/24 | 1,745 | 1,754 | 1,738 | 1,750.5 | -9 | -0.5% | 800,100 |
| 2024/05/23 | 1,754 | 1,768.5 | 1,742 | 1,759.5 | +5 | +0.3% | 1,067,300 |
| 2024/05/22 | 1,780 | 1,786 | 1,748 | 1,754.5 | -26 | -1.5% | 1,484,800 |
| 2024/05/21 | 1,790 | 1,799 | 1,780.5 | 1,780.5 | -22 | -1.2% | 1,356,800 |
| 2024/05/20 | 1,825 | 1,829 | 1,796.5 | 1,802.5 | -22.5 | -1.2% | 2,109,200 |
| 2024/05/17 | 1,830 | 1,831.5 | 1,817.5 | 1,825 | -21.5 | -1.2% | 1,070,700 |
| 2024/05/16 | 1,827 | 1,847 | 1,812.5 | 1,846.5 | +19.5 | +1.1% | 1,628,700 |
| 2024/05/15 | 1,837 | 1,838 | 1,820 | 1,827 | -9 | -0.5% | 1,050,300 |
251～
300
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
