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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/14 | 1,800 | 1,836.5 | 1,799.5 | 1,836 | +34 | +1.9% | 1,714,200 |
| 2024/05/13 | 1,817 | 1,817 | 1,797 | 1,802 | -15 | -0.8% | 1,364,500 |
| 2024/05/10 | 1,808 | 1,819.5 | 1,796 | 1,817 | +24 | +1.3% | 2,044,500 |
| 2024/05/09 | 1,778 | 1,802.5 | 1,773 | 1,793 | +23 | +1.3% | 1,733,300 |
| 2024/05/08 | 1,780.5 | 1,783 | 1,756 | 1,770 | -9 | -0.5% | 2,102,900 |
| 2024/05/07 | 1,758.5 | 1,781 | 1,742 | 1,779 | +64.5 | +3.8% | 3,270,500 |
| 2024/05/02 | 1,688.5 | 1,714.5 | 1,682.5 | 1,714.5 | +42 | +2.5% | 2,914,500 |
| 2024/05/01 | 1,688.5 | 1,704 | 1,656 | 1,672.5 | -24.5 | -1.4% | 5,336,200 |
| 2024/04/30 | 1,678.5 | 1,702 | 1,678 | 1,697 | +13 | +0.8% | 2,320,000 |
| 2024/04/26 | 1,700 | 1,702 | 1,661.5 | 1,684 | -14.5 | -0.9% | 3,785,700 |
| 2024/04/25 | 1,694 | 1,705 | 1,689.5 | 1,698.5 | -1 | -0.1% | 1,952,700 |
| 2024/04/24 | 1,712 | 1,729 | 1,692 | 1,699.5 | -19 | -1.1% | 3,177,000 |
| 2024/04/23 | 1,700 | 1,727 | 1,677 | 1,718.5 | -67.5 | -3.8% | 8,548,500 |
| 2024/04/22 | 1,760 | 1,790 | 1,759 | 1,786 | +44 | +2.5% | 1,803,000 |
| 2024/04/19 | 1,756 | 1,756 | 1,734 | 1,742 | -17.5 | -1% | 1,972,100 |
| 2024/04/18 | 1,736 | 1,772.5 | 1,735 | 1,759.5 | +23.5 | +1.4% | 1,306,900 |
| 2024/04/17 | 1,770 | 1,772.5 | 1,736 | 1,736 | -29 | -1.6% | 2,280,100 |
| 2024/04/16 | 1,770 | 1,775.5 | 1,759 | 1,765 | -12.5 | -0.7% | 2,302,700 |
| 2024/04/15 | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | -27.5 | -1.5% | 2,807,200 |
| 2024/04/12 | 1,800.5 | 1,818 | 1,798.5 | 1,805 | +1 | +0.1% | 1,532,300 |
301～
350
件表示中 / 3784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 | 193,100円 | +2.4% | +4.2% | 4.66% | 69.39倍 | 0.90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 | 450,900円 | -1.3% | -1.6% | 2.75% | 16.52倍 | 2.97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 | 356,200円 | +4.1% | +27.8% | 3.20% | 11.72倍 | 0.81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 | 368,200円 | +2.1% | +6.3% | 2.72% | 15.51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 | 141,900円 | +3.4% | -93.3% | 1.48% | - | 0.84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
