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 |
|---|---|---|---|---|---|---|---|
| 2012/08/22 | 1,708 | 1,709 | 1,652 | 1,687 | -28 | -1.6% | 1,389,100 |
| 2012/08/21 | 1,701 | 1,726 | 1,692 | 1,715 | +31 | +1.8% | 1,058,700 |
| 2012/08/20 | 1,678 | 1,695 | 1,675 | 1,684 | +20 | +1.2% | 765,500 |
| 2012/08/17 | 1,663 | 1,671 | 1,640 | 1,664 | +1 | +0.1% | 805,900 |
| 2012/08/16 | 1,669 | 1,685 | 1,646 | 1,663 | -1 | -0.1% | 935,200 |
| 2012/08/15 | 1,668 | 1,683 | 1,656 | 1,664 | +5 | +0.3% | 717,500 |
| 2012/08/14 | 1,709 | 1,718 | 1,648 | 1,659 | -36 | -2.1% | 2,153,100 |
| 2012/08/13 | 1,698 | 1,706 | 1,687 | 1,695 | -13 | -0.8% | 431,300 |
| 2012/08/10 | 1,714 | 1,730 | 1,704 | 1,708 | -7 | -0.4% | 656,600 |
| 2012/08/09 | 1,705 | 1,728 | 1,691 | 1,715 | +11 | +0.6% | 750,100 |
| 2012/08/08 | 1,694 | 1,716 | 1,678 | 1,704 | +18 | +1.1% | 1,093,300 |
| 2012/08/07 | 1,694 | 1,708 | 1,673 | 1,686 | -29 | -1.7% | 1,480,400 |
| 2012/08/06 | 1,641 | 1,733 | 1,639 | 1,715 | +84 | +5.2% | 1,549,900 |
| 2012/08/03 | 1,620 | 1,644 | 1,612 | 1,631 | -8 | -0.5% | 789,800 |
| 2012/08/02 | 1,625 | 1,653 | 1,609 | 1,639 | +9 | +0.6% | 731,100 |
| 2012/08/01 | 1,631 | 1,654 | 1,622 | 1,630 | -15 | -0.9% | 979,200 |
| 2012/07/31 | 1,652 | 1,661 | 1,635 | 1,645 | -14 | -0.8% | 768,000 |
| 2012/07/30 | 1,657 | 1,666 | 1,643 | 1,659 | +15 | +0.9% | 593,400 |
| 2012/07/27 | 1,628 | 1,644 | 1,620 | 1,644 | +25 | +1.5% | 1,050,700 |
| 2012/07/26 | 1,658 | 1,668 | 1,594 | 1,619 | -36 | -2.2% | 1,866,000 |
| 2012/07/25 | 1,636 | 1,666 | 1,633 | 1,655 | ±0 | ±0% | 1,142,700 |
| 2012/07/24 | 1,702 | 1,709 | 1,653 | 1,655 | -47 | -2.8% | 1,291,300 |
| 2012/07/23 | 1,710 | 1,726 | 1,702 | 1,702 | -24 | -1.4% | 1,032,300 |
| 2012/07/20 | 1,716 | 1,754 | 1,711 | 1,726 | -14 | -0.8% | 1,126,900 |
| 2012/07/19 | 1,749 | 1,774 | 1,733 | 1,740 | -15 | -0.9% | 998,000 |
| 2012/07/18 | 1,747 | 1,778 | 1,739 | 1,755 | +7 | +0.4% | 1,205,200 |
| 2012/07/17 | 1,735 | 1,767 | 1,719 | 1,748 | +18 | +1% | 1,023,600 |
| 2012/07/13 | 1,726 | 1,741 | 1,713 | 1,730 | +4 | +0.2% | 1,245,600 |
| 2012/07/12 | 1,720 | 1,748 | 1,713 | 1,726 | -8 | -0.5% | 1,131,200 |
| 2012/07/11 | 1,722 | 1,746 | 1,704 | 1,734 | +17 | +1% | 1,825,200 |
| 2012/07/10 | 1,693 | 1,728 | 1,682 | 1,717 | +25 | +1.5% | 1,961,900 |
| 2012/07/09 | 1,652 | 1,702 | 1,649 | 1,692 | +56 | +3.4% | 1,993,700 |
| 2012/07/06 | 1,660 | 1,673 | 1,627 | 1,636 | -24 | -1.4% | 1,072,500 |
| 2012/07/05 | 1,678 | 1,682 | 1,651 | 1,660 | -18 | -1.1% | 691,000 |
| 2012/07/04 | 1,683 | 1,693 | 1,672 | 1,678 | -3 | -0.2% | 638,000 |
| 2012/07/03 | 1,656 | 1,691 | 1,653 | 1,681 | +12 | +0.7% | 743,500 |
| 2012/07/02 | 1,685 | 1,686 | 1,663 | 1,669 | -9 | -0.5% | 736,600 |
| 2012/06/29 | 1,677 | 1,697 | 1,656 | 1,678 | +2 | +0.1% | 910,400 |
| 2012/06/28 | 1,644 | 1,693 | 1,643 | 1,676 | +32 | +1.9% | 1,489,500 |
| 2012/06/27 | 1,565 | 1,644 | 1,559 | 1,644 | +84 | +5.4% | 1,445,800 |
| 2012/06/26 | 1,560 | 1,581 | 1,552 | 1,560 | -20 | -1.3% | 1,041,900 |
| 2012/06/25 | 1,563 | 1,596 | 1,558 | 1,580 | +17 | +1.1% | 874,100 |
| 2012/06/22 | 1,561 | 1,576 | 1,539 | 1,563 | -16 | -1% | 1,121,200 |
| 2012/06/21 | 1,575 | 1,583 | 1,565 | 1,579 | +5 | +0.3% | 803,600 |
| 2012/06/20 | 1,555 | 1,581 | 1,554 | 1,574 | +25 | +1.6% | 806,900 |
| 2012/06/19 | 1,548 | 1,573 | 1,538 | 1,549 | +1 | +0.1% | 613,500 |
| 2012/06/18 | 1,551 | 1,583 | 1,540 | 1,548 | +16 | +1% | 916,400 |
| 2012/06/15 | 1,551 | 1,564 | 1,528 | 1,532 | -13 | -0.8% | 898,900 |
| 2012/06/14 | 1,542 | 1,552 | 1,537 | 1,545 | -1 | -0.1% | 417,500 |
| 2012/06/13 | 1,530 | 1,555 | 1,525 | 1,546 | +20 | +1.3% | 747,900 |
3151～
3200
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
