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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 1,645 | 1,668.5 | 1,639.5 | 1,661 | +35 | +2.2% | 3,411,400 |
| 2023/10/23 | 1,614 | 1,630 | 1,606 | 1,626 | +9.5 | +0.6% | 2,016,500 |
| 2023/10/20 | 1,607 | 1,623 | 1,585 | 1,616.5 | +7 | +0.4% | 3,419,900 |
| 2023/10/19 | 1,612 | 1,627 | 1,604 | 1,609.5 | -17 | -1% | 3,243,400 |
| 2023/10/18 | 1,660 | 1,662.5 | 1,613.5 | 1,626.5 | -23 | -1.4% | 2,923,000 |
| 2023/10/17 | 1,654 | 1,670.5 | 1,643.5 | 1,649.5 | +14.5 | +0.9% | 2,005,400 |
| 2023/10/16 | 1,656 | 1,661.5 | 1,631 | 1,635 | -24.5 | -1.5% | 2,936,800 |
| 2023/10/13 | 1,664 | 1,668.5 | 1,651 | 1,659.5 | -12 | -0.7% | 2,599,400 |
| 2023/10/12 | 1,700 | 1,701 | 1,671.5 | 1,671.5 | -24 | -1.4% | 3,134,400 |
| 2023/10/11 | 1,705 | 1,709 | 1,693.5 | 1,695.5 | -5.5 | -0.3% | 2,080,100 |
| 2023/10/10 | 1,693.5 | 1,714 | 1,692.5 | 1,701 | +19 | +1.1% | 2,702,100 |
| 2023/10/06 | 1,687.5 | 1,691.5 | 1,677.5 | 1,682 | -0.5 | ±0% | 2,427,500 |
| 2023/10/05 | 1,665 | 1,684.5 | 1,656.5 | 1,682.5 | +34.5 | +2.1% | 2,456,900 |
| 2023/10/04 | 1,665 | 1,670 | 1,638.5 | 1,648 | -32 | -1.9% | 3,881,300 |
| 2023/10/03 | 1,723.5 | 1,727 | 1,680 | 1,680 | -61.5 | -3.5% | 4,938,900 |
| 2023/10/02 | 1,749 | 1,771 | 1,738 | 1,741.5 | ±0 | ±0% | 2,660,300 |
| 2023/09/29 | 1,756.5 | 1,773.5 | 1,734 | 1,741.5 | -14 | -0.8% | 3,263,700 |
| 2023/09/28 | 1,782 | 1,784 | 1,752 | 1,755.5 | -72 | -3.9% | 4,541,900 |
| 2023/09/27 | 1,810 | 1,829 | 1,802 | 1,827.5 | +24.5 | +1.4% | 3,869,200 |
| 2023/09/26 | 1,801 | 1,815.5 | 1,798.5 | 1,803 | -7 | -0.4% | 3,648,800 |
| 2023/09/25 | 1,800 | 1,833.5 | 1,792 | 1,810 | -14 | -0.8% | 4,575,500 |
| 2023/09/22 | 1,837.5 | 1,842 | 1,818.5 | 1,824 | -12.5 | -0.7% | 3,561,700 |
| 2023/09/21 | 1,850.5 | 1,851.5 | 1,832 | 1,836.5 | -5 | -0.3% | 2,270,200 |
| 2023/09/20 | 1,841 | 1,854 | 1,840 | 1,841.5 | +3.5 | +0.2% | 2,988,100 |
| 2023/09/19 | 1,848.5 | 1,850.5 | 1,825 | 1,838 | -10.5 | -0.6% | 3,926,000 |
| 2023/09/15 | 1,860 | 1,863.5 | 1,848.5 | 1,848.5 | -2 | -0.1% | 3,354,800 |
| 2023/09/14 | 1,845 | 1,851.5 | 1,839 | 1,850.5 | +2.5 | +0.1% | 2,459,000 |
| 2023/09/13 | 1,858 | 1,858.5 | 1,845 | 1,848 | -6 | -0.3% | 2,155,100 |
| 2023/09/12 | 1,843.5 | 1,856 | 1,840 | 1,854 | +20.5 | +1.1% | 2,169,600 |
| 2023/09/11 | 1,837.5 | 1,857.5 | 1,830.5 | 1,833.5 | +25.5 | +1.4% | 2,934,500 |
| 2023/09/08 | 1,829 | 1,837 | 1,803 | 1,808 | -12 | -0.7% | 3,245,700 |
| 2023/09/07 | 1,840.5 | 1,851 | 1,818.5 | 1,820 | -34 | -1.8% | 2,703,400 |
| 2023/09/06 | 1,853 | 1,862 | 1,846 | 1,854 | -1 | -0.1% | 2,459,000 |
| 2023/09/05 | 1,860 | 1,861.5 | 1,844.5 | 1,855 | -3.5 | -0.2% | 1,978,400 |
| 2023/09/04 | 1,832 | 1,858.5 | 1,820 | 1,858.5 | +34 | +1.9% | 2,458,500 |
| 2023/09/01 | 1,820 | 1,824.5 | 1,815.5 | 1,824.5 | ±0 | ±0% | 1,657,000 |
| 2023/08/31 | 1,828 | 1,833.5 | 1,821.5 | 1,824.5 | -2.5 | -0.1% | 2,446,700 |
| 2023/08/30 | 1,810.5 | 1,837 | 1,808.5 | 1,827 | +22 | +1.2% | 1,766,700 |
| 2023/08/29 | 1,800.5 | 1,806.5 | 1,792.5 | 1,805 | +10 | +0.6% | 2,068,300 |
| 2023/08/28 | 1,796.5 | 1,801 | 1,786.5 | 1,795 | +8 | +0.4% | 2,259,300 |
| 2023/08/25 | 1,778.5 | 1,787 | 1,772 | 1,787 | +8 | +0.4% | 1,663,300 |
| 2023/08/24 | 1,774 | 1,779 | 1,766 | 1,779 | +2.5 | +0.1% | 1,809,100 |
| 2023/08/23 | 1,767 | 1,776.5 | 1,760 | 1,776.5 | +4.5 | +0.3% | 1,288,500 |
| 2023/08/22 | 1,765.5 | 1,776.5 | 1,757 | 1,772 | +7 | +0.4% | 1,408,500 |
| 2023/08/21 | 1,774 | 1,777 | 1,763.5 | 1,765 | -3 | -0.2% | 1,349,000 |
| 2023/08/18 | 1,745 | 1,768 | 1,740.5 | 1,768 | +18.5 | +1.1% | 1,447,000 |
| 2023/08/17 | 1,761 | 1,772.5 | 1,735 | 1,749.5 | -15.5 | -0.9% | 2,595,000 |
| 2023/08/16 | 1,805 | 1,807 | 1,763 | 1,765 | -48.5 | -2.7% | 2,894,400 |
| 2023/08/15 | 1,861.5 | 1,863 | 1,811 | 1,813.5 | -47.5 | -2.6% | 4,229,000 |
| 2023/08/14 | 1,873 | 1,899 | 1,860.5 | 1,861 | +66 | +3.7% | 7,102,500 |
401～
450
件表示中 / 3721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 | 160,900円 | +2.4% | +4.2% | 5.59% | 57.82倍 | 0.75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 |
| リンナイ | 363,900円 | +2.1% | +6.3% | 2.75% | 15.46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 |
| 洋缶ＨＤ | 285,500円 | +4.1% | +27.8% | 3.99% | 9.67倍 | 0.67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 |
| ニッパツ | 160,000円 | -0.2% | -8.6% | 4.13% | 8.10倍 | 0.80倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| ＳＵＭＣＯ | 101,400円 | +10.9% | -57.3% | 2.07% | 59.09倍 | 0.60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
