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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,677 | 1,687 | 1,669 | 1,680 | +3 | +0.2% | 868,100 |
| 2010/12/10 | 1,708 | 1,710 | 1,665 | 1,677 | +9 | +0.5% | 2,186,800 |
| 2010/12/09 | 1,643 | 1,676 | 1,642 | 1,668 | +35 | +2.1% | 1,439,500 |
| 2010/12/08 | 1,608 | 1,633 | 1,608 | 1,633 | +28 | +1.7% | 910,200 |
| 2010/12/07 | 1,602 | 1,618 | 1,598 | 1,605 | +8 | +0.5% | 1,038,800 |
| 2010/12/06 | 1,580 | 1,605 | 1,577 | 1,597 | +12 | +0.8% | 1,103,600 |
| 2010/12/03 | 1,585 | 1,590 | 1,573 | 1,585 | ±0 | ±0% | 556,500 |
| 2010/12/02 | 1,590 | 1,598 | 1,579 | 1,585 | +8 | +0.5% | 1,137,900 |
| 2010/12/01 | 1,554 | 1,577 | 1,538 | 1,577 | +32 | +2.1% | 1,319,500 |
| 2010/11/30 | 1,558 | 1,559 | 1,542 | 1,545 | -4 | -0.3% | 904,500 |
| 2010/11/29 | 1,544 | 1,564 | 1,541 | 1,549 | -8 | -0.5% | 957,700 |
| 2010/11/26 | 1,550 | 1,566 | 1,541 | 1,557 | +18 | +1.2% | 907,100 |
| 2010/11/25 | 1,555 | 1,561 | 1,532 | 1,539 | -4 | -0.3% | 887,900 |
| 2010/11/24 | 1,560 | 1,572 | 1,532 | 1,543 | -29 | -1.8% | 1,448,800 |
| 2010/11/22 | 1,614 | 1,617 | 1,563 | 1,572 | -42 | -2.6% | 2,152,200 |
| 2010/11/19 | 1,632 | 1,640 | 1,604 | 1,614 | -14 | -0.9% | 875,400 |
| 2010/11/18 | 1,600 | 1,628 | 1,595 | 1,628 | +29 | +1.8% | 760,200 |
| 2010/11/17 | 1,583 | 1,609 | 1,580 | 1,599 | -5 | -0.3% | 663,300 |
| 2010/11/16 | 1,632 | 1,640 | 1,588 | 1,604 | -13 | -0.8% | 820,500 |
| 2010/11/15 | 1,626 | 1,642 | 1,612 | 1,617 | +5 | +0.3% | 707,100 |
| 2010/11/12 | 1,625 | 1,637 | 1,597 | 1,612 | -14 | -0.9% | 645,800 |
| 2010/11/11 | 1,630 | 1,643 | 1,612 | 1,626 | -19 | -1.2% | 939,800 |
| 2010/11/10 | 1,615 | 1,652 | 1,611 | 1,645 | +31 | +1.9% | 1,331,900 |
| 2010/11/09 | 1,610 | 1,615 | 1,600 | 1,614 | ±0 | ±0% | 920,700 |
| 2010/11/08 | 1,615 | 1,619 | 1,609 | 1,614 | -1 | -0.1% | 601,700 |
| 2010/11/05 | 1,620 | 1,637 | 1,610 | 1,615 | +18 | +1.1% | 1,186,700 |
| 2010/11/04 | 1,610 | 1,610 | 1,589 | 1,597 | +16 | +1% | 1,029,500 |
| 2010/11/02 | 1,553 | 1,600 | 1,553 | 1,581 | +29 | +1.9% | 1,452,700 |
| 2010/11/01 | 1,560 | 1,575 | 1,533 | 1,552 | -32 | -2% | 1,084,800 |
| 2010/10/29 | 1,574 | 1,598 | 1,560 | 1,584 | -8 | -0.5% | 1,313,400 |
| 2010/10/28 | 1,600 | 1,604 | 1,558 | 1,592 | +7 | +0.4% | 2,402,900 |
| 2010/10/27 | 1,534 | 1,605 | 1,517 | 1,585 | +54 | +3.5% | 3,735,200 |
| 2010/10/26 | 1,547 | 1,554 | 1,523 | 1,531 | -17 | -1.1% | 917,300 |
| 2010/10/25 | 1,550 | 1,561 | 1,542 | 1,548 | -18 | -1.1% | 841,500 |
| 2010/10/22 | 1,577 | 1,582 | 1,553 | 1,566 | -11 | -0.7% | 935,900 |
| 2010/10/21 | 1,515 | 1,583 | 1,515 | 1,577 | +42 | +2.7% | 2,342,400 |
| 2010/10/20 | 1,473 | 1,560 | 1,455 | 1,535 | +51 | +3.4% | 2,946,600 |
| 2010/10/19 | 1,482 | 1,498 | 1,473 | 1,484 | +6 | +0.4% | 1,297,200 |
| 2010/10/18 | 1,476 | 1,486 | 1,468 | 1,478 | -3 | -0.2% | 966,100 |
| 2010/10/15 | 1,501 | 1,501 | 1,465 | 1,481 | -19 | -1.3% | 1,286,500 |
| 2010/10/14 | 1,469 | 1,507 | 1,460 | 1,500 | +54 | +3.7% | 2,746,200 |
| 2010/10/13 | 1,495 | 1,505 | 1,444 | 1,446 | -45 | -3% | 1,827,700 |
| 2010/10/12 | 1,534 | 1,535 | 1,485 | 1,491 | -36 | -2.4% | 1,725,300 |
| 2010/10/08 | 1,488 | 1,532 | 1,487 | 1,527 | -36 | -2.3% | 3,069,100 |
| 2010/10/07 | 1,584 | 1,599 | 1,430 | 1,563 | -33 | -2.1% | 1,886,900 |
| 2010/10/06 | 1,618 | 1,619 | 1,579 | 1,596 | -12 | -0.7% | 1,625,100 |
| 2010/10/05 | 1,605 | 1,620 | 1,560 | 1,608 | +6 | +0.4% | 1,082,600 |
| 2010/10/04 | 1,666 | 1,666 | 1,598 | 1,602 | -58 | -3.5% | 838,800 |
| 2010/10/01 | 1,618 | 1,668 | 1,608 | 1,660 | +23 | +1.4% | 1,585,600 |
| 2010/09/30 | 1,668 | 1,678 | 1,635 | 1,637 | -23 | -1.4% | 803,600 |
3601～
3650
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
