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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 1,568 | 1,600 | 1,561 | 1,575 | +1 | +0.1% | 1,495,300 |
| 2012/01/17 | 1,493 | 1,575 | 1,488 | 1,574 | +84 | +5.6% | 2,781,900 |
| 2012/01/16 | 1,462 | 1,491 | 1,440 | 1,490 | +28 | +1.9% | 1,221,800 |
| 2012/01/13 | 1,469 | 1,478 | 1,456 | 1,462 | -4 | -0.3% | 814,300 |
| 2012/01/12 | 1,477 | 1,485 | 1,458 | 1,466 | -10 | -0.7% | 1,277,400 |
| 2012/01/11 | 1,476 | 1,491 | 1,468 | 1,476 | +1 | +0.1% | 1,507,800 |
| 2012/01/10 | 1,459 | 1,496 | 1,459 | 1,475 | +27 | +1.9% | 1,144,500 |
| 2012/01/06 | 1,456 | 1,456 | 1,431 | 1,448 | -7 | -0.5% | 805,900 |
| 2012/01/05 | 1,464 | 1,484 | 1,452 | 1,455 | -22 | -1.5% | 1,371,600 |
| 2012/01/04 | 1,494 | 1,498 | 1,466 | 1,477 | +2 | +0.1% | 1,534,300 |
| 2011/12/30 | 1,452 | 1,479 | 1,448 | 1,475 | +35 | +2.4% | 766,100 |
| 2011/12/29 | 1,440 | 1,445 | 1,430 | 1,440 | -7 | -0.5% | 751,600 |
| 2011/12/28 | 1,437 | 1,472 | 1,435 | 1,447 | +24 | +1.7% | 1,563,600 |
| 2011/12/27 | 1,430 | 1,441 | 1,423 | 1,423 | -12 | -0.8% | 754,300 |
| 2011/12/26 | 1,464 | 1,468 | 1,426 | 1,435 | +23 | +1.6% | 1,249,400 |
| 2011/12/22 | 1,427 | 1,435 | 1,397 | 1,412 | -10 | -0.7% | 1,381,200 |
| 2011/12/21 | 1,418 | 1,422 | 1,409 | 1,422 | +12 | +0.9% | 822,500 |
| 2011/12/20 | 1,408 | 1,419 | 1,402 | 1,410 | -13 | -0.9% | 1,166,400 |
| 2011/12/19 | 1,438 | 1,438 | 1,407 | 1,423 | -29 | -2% | 1,109,700 |
| 2011/12/16 | 1,435 | 1,455 | 1,417 | 1,452 | +29 | +2% | 1,832,900 |
| 2011/12/15 | 1,418 | 1,435 | 1,415 | 1,423 | -9 | -0.6% | 980,400 |
| 2011/12/14 | 1,440 | 1,446 | 1,420 | 1,432 | -9 | -0.6% | 1,272,900 |
| 2011/12/13 | 1,454 | 1,460 | 1,436 | 1,441 | -36 | -2.4% | 1,559,200 |
| 2011/12/12 | 1,546 | 1,548 | 1,473 | 1,477 | -13 | -0.9% | 1,812,100 |
| 2011/12/09 | 1,461 | 1,498 | 1,460 | 1,490 | +5 | +0.3% | 1,624,300 |
| 2011/12/08 | 1,470 | 1,490 | 1,451 | 1,485 | -15 | -1% | 1,919,800 |
| 2011/12/07 | 1,462 | 1,500 | 1,446 | 1,500 | +10 | +0.7% | 1,471,800 |
| 2011/12/06 | 1,538 | 1,538 | 1,484 | 1,490 | -60 | -3.9% | 1,712,600 |
| 2011/12/05 | 1,500 | 1,558 | 1,495 | 1,550 | +80 | +5.4% | 2,541,300 |
| 2011/12/02 | 1,442 | 1,472 | 1,433 | 1,470 | +43 | +3% | 1,530,400 |
| 2011/12/01 | 1,478 | 1,486 | 1,422 | 1,427 | -20 | -1.4% | 2,544,800 |
| 2011/11/30 | 1,424 | 1,448 | 1,416 | 1,447 | +10 | +0.7% | 2,040,000 |
| 2011/11/29 | 1,468 | 1,470 | 1,419 | 1,437 | -30 | -2% | 1,978,700 |
| 2011/11/28 | 1,484 | 1,493 | 1,460 | 1,467 | +24 | +1.7% | 1,113,000 |
| 2011/11/25 | 1,426 | 1,459 | 1,420 | 1,443 | -6 | -0.4% | 1,083,200 |
| 2011/11/24 | 1,450 | 1,482 | 1,410 | 1,449 | -35 | -2.4% | 1,512,500 |
| 2011/11/22 | 1,500 | 1,506 | 1,461 | 1,484 | -27 | -1.8% | 1,253,500 |
| 2011/11/21 | 1,528 | 1,528 | 1,497 | 1,511 | -28 | -1.8% | 1,217,500 |
| 2011/11/18 | 1,545 | 1,553 | 1,531 | 1,539 | -24 | -1.5% | 1,050,400 |
| 2011/11/17 | 1,532 | 1,566 | 1,507 | 1,563 | +51 | +3.4% | 1,633,400 |
| 2011/11/16 | 1,501 | 1,533 | 1,500 | 1,512 | -34 | -2.2% | 1,191,400 |
| 2011/11/15 | 1,540 | 1,565 | 1,535 | 1,546 | +9 | +0.6% | 807,600 |
| 2011/11/14 | 1,549 | 1,569 | 1,534 | 1,537 | +3 | +0.2% | 522,300 |
| 2011/11/11 | 1,534 | 1,563 | 1,524 | 1,534 | -9 | -0.6% | 906,300 |
| 2011/11/10 | 1,513 | 1,547 | 1,494 | 1,543 | -17 | -1.1% | 1,358,400 |
| 2011/11/09 | 1,552 | 1,592 | 1,547 | 1,560 | +9 | +0.6% | 1,545,500 |
| 2011/11/08 | 1,630 | 1,657 | 1,543 | 1,551 | -183 | -10.6% | 3,088,800 |
| 2011/11/07 | 1,645 | 1,739 | 1,620 | 1,734 | +66 | +4% | 2,753,200 |
| 2011/11/04 | 1,703 | 1,710 | 1,660 | 1,668 | -36 | -2.1% | 1,448,800 |
| 2011/11/02 | 1,702 | 1,726 | 1,670 | 1,704 | -9 | -0.5% | 2,229,100 |
3301～
3350
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
