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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 1,876 | 1,911 | 1,875 | 1,896 | +37 | +2% | 1,417,700 |
| 2012/12/19 | 1,845 | 1,860 | 1,826 | 1,859 | +46 | +2.5% | 1,166,500 |
| 2012/12/18 | 1,829 | 1,842 | 1,813 | 1,813 | -16 | -0.9% | 894,500 |
| 2012/12/17 | 1,840 | 1,843 | 1,816 | 1,829 | +16 | +0.9% | 766,800 |
| 2012/12/14 | 1,780 | 1,826 | 1,780 | 1,813 | +23 | +1.3% | 1,239,000 |
| 2012/12/13 | 1,828 | 1,828 | 1,790 | 1,790 | -22 | -1.2% | 711,900 |
| 2012/12/12 | 1,830 | 1,834 | 1,808 | 1,812 | +13 | +0.7% | 847,000 |
| 2012/12/11 | 1,824 | 1,835 | 1,789 | 1,799 | -15 | -0.8% | 641,900 |
| 2012/12/10 | 1,799 | 1,815 | 1,786 | 1,814 | +13 | +0.7% | 624,200 |
| 2012/12/07 | 1,809 | 1,825 | 1,800 | 1,801 | -2 | -0.1% | 846,300 |
| 2012/12/06 | 1,795 | 1,819 | 1,790 | 1,803 | +36 | +2% | 1,434,800 |
| 2012/12/05 | 1,744 | 1,784 | 1,744 | 1,767 | +23 | +1.3% | 1,103,600 |
| 2012/12/04 | 1,744 | 1,764 | 1,734 | 1,744 | -2 | -0.1% | 940,000 |
| 2012/12/03 | 1,753 | 1,758 | 1,735 | 1,746 | ±0 | ±0% | 963,200 |
| 2012/11/30 | 1,731 | 1,762 | 1,729 | 1,746 | +17 | +1% | 1,886,800 |
| 2012/11/29 | 1,735 | 1,737 | 1,721 | 1,729 | +4 | +0.2% | 1,097,800 |
| 2012/11/28 | 1,697 | 1,733 | 1,695 | 1,725 | +27 | +1.6% | 969,200 |
| 2012/11/27 | 1,695 | 1,724 | 1,693 | 1,698 | -5 | -0.3% | 1,912,900 |
| 2012/11/26 | 1,761 | 1,765 | 1,699 | 1,703 | -39 | -2.2% | 1,575,600 |
| 2012/11/22 | 1,762 | 1,770 | 1,728 | 1,742 | +12 | +0.7% | 1,077,900 |
| 2012/11/21 | 1,741 | 1,753 | 1,718 | 1,730 | +15 | +0.9% | 847,600 |
| 2012/11/20 | 1,730 | 1,740 | 1,710 | 1,715 | -29 | -1.7% | 1,619,500 |
| 2012/11/19 | 1,781 | 1,789 | 1,736 | 1,744 | -34 | -1.9% | 1,494,500 |
| 2012/11/16 | 1,766 | 1,782 | 1,744 | 1,778 | +23 | +1.3% | 1,625,200 |
| 2012/11/15 | 1,726 | 1,758 | 1,709 | 1,755 | +40 | +2.3% | 1,412,800 |
| 2012/11/14 | 1,684 | 1,727 | 1,682 | 1,715 | +44 | +2.6% | 2,358,400 |
| 2012/11/13 | 1,650 | 1,676 | 1,648 | 1,671 | +23 | +1.4% | 1,770,200 |
| 2012/11/12 | 1,617 | 1,657 | 1,616 | 1,648 | +15 | +0.9% | 1,308,500 |
| 2012/11/09 | 1,620 | 1,638 | 1,610 | 1,633 | -1 | -0.1% | 1,614,500 |
| 2012/11/08 | 1,652 | 1,671 | 1,621 | 1,634 | -44 | -2.6% | 1,733,100 |
| 2012/11/07 | 1,685 | 1,710 | 1,654 | 1,678 | -32 | -1.9% | 1,462,200 |
| 2012/11/06 | 1,729 | 1,729 | 1,682 | 1,710 | -28 | -1.6% | 1,366,100 |
| 2012/11/05 | 1,747 | 1,770 | 1,728 | 1,738 | -33 | -1.9% | 1,256,400 |
| 2012/11/02 | 1,778 | 1,787 | 1,748 | 1,771 | -2 | -0.1% | 1,039,300 |
| 2012/11/01 | 1,785 | 1,785 | 1,758 | 1,773 | +8 | +0.5% | 618,500 |
| 2012/10/31 | 1,770 | 1,778 | 1,746 | 1,765 | +24 | +1.4% | 827,600 |
| 2012/10/30 | 1,799 | 1,800 | 1,738 | 1,741 | -50 | -2.8% | 1,615,000 |
| 2012/10/29 | 1,785 | 1,794 | 1,770 | 1,791 | +7 | +0.4% | 829,500 |
| 2012/10/26 | 1,783 | 1,819 | 1,782 | 1,784 | ±0 | ±0% | 1,176,900 |
| 2012/10/25 | 1,788 | 1,788 | 1,768 | 1,784 | +1 | +0.1% | 1,248,000 |
| 2012/10/24 | 1,770 | 1,815 | 1,763 | 1,783 | +39 | +2.2% | 1,700,600 |
| 2012/10/23 | 1,738 | 1,766 | 1,737 | 1,744 | +17 | +1% | 884,100 |
| 2012/10/22 | 1,705 | 1,737 | 1,699 | 1,727 | -10 | -0.6% | 1,088,600 |
| 2012/10/19 | 1,744 | 1,769 | 1,729 | 1,737 | -30 | -1.7% | 1,033,500 |
| 2012/10/18 | 1,780 | 1,782 | 1,753 | 1,767 | -8 | -0.5% | 1,058,500 |
| 2012/10/17 | 1,753 | 1,777 | 1,742 | 1,775 | +47 | +2.7% | 1,372,900 |
| 2012/10/16 | 1,755 | 1,787 | 1,712 | 1,728 | +54 | +3.2% | 2,378,600 |
| 2012/10/15 | 1,711 | 1,739 | 1,655 | 1,674 | -66 | -3.8% | 2,174,400 |
| 2012/10/12 | 1,747 | 1,770 | 1,736 | 1,740 | -28 | -1.6% | 1,626,600 |
| 2012/10/11 | 1,752 | 1,770 | 1,726 | 1,768 | -14 | -0.8% | 1,556,500 |
3101～
3150
件表示中 / 3773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 | 191,900円 | +2.4% | +4.2% | 4.69% | 68.95倍 | 0.89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 | 477,400円 | -1.3% | -1.6% | 2.60% | 17.48倍 | 3.15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 |
| 洋缶ＨＤ | 358,900円 | +4.1% | +27.8% | 3.18% | 11.94倍 | 0.82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 |
| リンナイ | 366,600円 | +2.1% | +6.3% | 2.73% | 15.48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 |
| ＳＵＭＣＯ | 124,600円 | +3.4% | -93.3% | 1.69% | - | 0.74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
