ライオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,325 | 1,346 | 1,324 | 1,336.5 | +7 | +0.5% | 1,203,500 |
| 2024/05/13 | 1,338 | 1,356 | 1,322.5 | 1,329.5 | +9 | +0.7% | 1,834,200 |
| 2024/05/10 | 1,324 | 1,343 | 1,313.5 | 1,320.5 | +5 | +0.4% | 2,689,200 |
| 2024/05/09 | 1,309.5 | 1,356 | 1,309.5 | 1,315.5 | -114 | -8% | 5,065,300 |
| 2024/05/08 | 1,430 | 1,448.5 | 1,421.5 | 1,429.5 | +12.5 | +0.9% | 1,913,900 |
| 2024/05/07 | 1,395 | 1,422 | 1,388 | 1,417 | +8.5 | +0.6% | 1,415,700 |
| 2024/05/02 | 1,415 | 1,419 | 1,403 | 1,408.5 | -11 | -0.8% | 929,800 |
| 2024/05/01 | 1,400.5 | 1,431.5 | 1,395.5 | 1,419.5 | +5 | +0.4% | 1,419,300 |
| 2024/04/30 | 1,390.5 | 1,416.5 | 1,386.5 | 1,414.5 | +38 | +2.8% | 1,616,400 |
| 2024/04/26 | 1,365 | 1,382 | 1,353 | 1,376.5 | ±0 | ±0% | 994,800 |
| 2024/04/25 | 1,367 | 1,383 | 1,367 | 1,376.5 | +11.5 | +0.8% | 946,100 |
| 2024/04/24 | 1,375 | 1,376 | 1,362 | 1,365 | -13 | -0.9% | 862,800 |
| 2024/04/23 | 1,389 | 1,389 | 1,372 | 1,378 | -10 | -0.7% | 806,400 |
| 2024/04/22 | 1,365 | 1,389 | 1,362 | 1,388 | +35.5 | +2.6% | 1,204,300 |
| 2024/04/19 | 1,350 | 1,364.5 | 1,343.5 | 1,352.5 | +1.5 | +0.1% | 1,227,400 |
| 2024/04/18 | 1,350 | 1,363 | 1,347.5 | 1,351 | +16.5 | +1.2% | 1,189,200 |
| 2024/04/17 | 1,337 | 1,342 | 1,323.5 | 1,334.5 | -11.5 | -0.9% | 1,312,300 |
| 2024/04/16 | 1,345 | 1,351 | 1,330.5 | 1,346 | -9 | -0.7% | 1,101,800 |
| 2024/04/15 | 1,359.5 | 1,360.5 | 1,349.5 | 1,355 | -4 | -0.3% | 866,000 |
| 2024/04/12 | 1,350.5 | 1,360 | 1,350.5 | 1,359 | +15 | +1.1% | 570,500 |
| 2024/04/11 | 1,345 | 1,352.5 | 1,337 | 1,344 | -7 | -0.5% | 751,200 |
| 2024/04/10 | 1,360 | 1,370.5 | 1,350 | 1,351 | -11.5 | -0.8% | 874,200 |
| 2024/04/09 | 1,366 | 1,371 | 1,360 | 1,362.5 | -7 | -0.5% | 680,200 |
| 2024/04/08 | 1,352 | 1,372 | 1,350.5 | 1,369.5 | +19.5 | +1.4% | 732,700 |
| 2024/04/05 | 1,351.5 | 1,358 | 1,346.5 | 1,350 | -2 | -0.1% | 790,700 |
| 2024/04/04 | 1,351 | 1,371 | 1,346 | 1,352 | +1 | +0.1% | 1,124,700 |
| 2024/04/03 | 1,358.5 | 1,364.5 | 1,349.5 | 1,351 | -5 | -0.4% | 736,600 |
| 2024/04/02 | 1,373 | 1,373 | 1,349.5 | 1,356 | -17.5 | -1.3% | 900,400 |
| 2024/04/01 | 1,365 | 1,374.5 | 1,360.5 | 1,373.5 | +15.5 | +1.1% | 861,800 |
| 2024/03/29 | 1,361.5 | 1,372 | 1,351 | 1,358 | +6 | +0.4% | 1,153,100 |
| 2024/03/28 | 1,330 | 1,365 | 1,329 | 1,352 | +24.5 | +1.8% | 2,255,900 |
| 2024/03/27 | 1,325 | 1,329.5 | 1,320.5 | 1,327.5 | +10 | +0.8% | 1,305,000 |
| 2024/03/26 | 1,319.5 | 1,321 | 1,302.5 | 1,317.5 | -8 | -0.6% | 1,232,000 |
| 2024/03/25 | 1,349.5 | 1,350 | 1,325.5 | 1,325.5 | -19.5 | -1.4% | 1,046,100 |
| 2024/03/22 | 1,346 | 1,348 | 1,328 | 1,345 | -3.5 | -0.3% | 1,185,100 |
| 2024/03/21 | 1,346 | 1,359.5 | 1,343 | 1,348.5 | +5 | +0.4% | 1,070,800 |
| 2024/03/19 | 1,347 | 1,349.5 | 1,334.5 | 1,343.5 | -3.5 | -0.3% | 930,500 |
| 2024/03/18 | 1,343 | 1,352 | 1,340.5 | 1,347 | +6.5 | +0.5% | 687,400 |
| 2024/03/15 | 1,341.5 | 1,351 | 1,331.5 | 1,340.5 | -4.5 | -0.3% | 1,546,200 |
| 2024/03/14 | 1,322 | 1,345 | 1,322 | 1,345 | +8 | +0.6% | 1,052,800 |
| 2024/03/13 | 1,350 | 1,353 | 1,334 | 1,337 | -17.5 | -1.3% | 835,200 |
| 2024/03/12 | 1,355 | 1,357 | 1,336.5 | 1,354.5 | +10.5 | +0.8% | 1,277,500 |
| 2024/03/11 | 1,348 | 1,357.5 | 1,327.5 | 1,344 | -2 | -0.1% | 1,570,500 |
| 2024/03/08 | 1,356 | 1,360.5 | 1,346 | 1,346 | -13 | -1% | 1,374,300 |
| 2024/03/07 | 1,339 | 1,366.5 | 1,337.5 | 1,359 | +29 | +2.2% | 1,819,700 |
| 2024/03/06 | 1,314 | 1,338.5 | 1,312.5 | 1,330 | +11 | +0.8% | 1,060,100 |
| 2024/03/05 | 1,324.5 | 1,329.5 | 1,303 | 1,319 | -8 | -0.6% | 1,157,200 |
| 2024/03/04 | 1,323 | 1,337 | 1,320.5 | 1,327 | +9 | +0.7% | 1,081,700 |
| 2024/03/01 | 1,325 | 1,332 | 1,317.5 | 1,318 | -3 | -0.2% | 863,200 |
| 2024/02/29 | 1,341 | 1,347 | 1,316.5 | 1,321 | -11.5 | -0.9% | 1,880,900 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「ライオン」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 |
|---|---|---|---|---|---|---|---|---|
| ライオン | 133,600円 | +1.8% | +34.1% | 2.02% | 19.43倍 | 1.32倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 住友ベ | 446,600円 | +7.6% | -1.6% | 2.02% | 17.33倍 | 1.38倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ニフコ | 379,600円 | -8.5% | -11.0% | 1.84% | 14.37倍 | 1.54倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| デクセリアルス | 580,500円 | +1.7% | - | 2.69% | 14.43倍 | 3.91倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ＡＤＥＫＡ | 324,700円 | +1.7% | +5.9% | 2.46% | 15.79倍 | 1.21倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
