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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,330 | 1,334 | 1,321.5 | 1,332.5 | +1.5 | +0.1% | 911,700 |
| 2024/02/27 | 1,323 | 1,334.5 | 1,314.5 | 1,331 | +7 | +0.5% | 1,115,700 |
| 2024/02/26 | 1,332 | 1,342.5 | 1,324 | 1,324 | -5 | -0.4% | 1,186,400 |
| 2024/02/22 | 1,328.5 | 1,331.5 | 1,314.5 | 1,329 | -8.5 | -0.6% | 1,016,600 |
| 2024/02/21 | 1,337.5 | 1,339 | 1,323.5 | 1,337.5 | +17.5 | +1.3% | 1,613,200 |
| 2024/02/20 | 1,318 | 1,325.5 | 1,305.5 | 1,320 | +3 | +0.2% | 1,309,300 |
| 2024/02/19 | 1,303 | 1,317 | 1,296.5 | 1,317 | +22 | +1.7% | 1,790,900 |
| 2024/02/16 | 1,288 | 1,299.5 | 1,277.5 | 1,295 | +5 | +0.4% | 1,666,800 |
| 2024/02/15 | 1,294 | 1,309 | 1,277 | 1,290 | +56 | +4.5% | 3,740,100 |
| 2024/02/14 | 1,267.5 | 1,272 | 1,231.5 | 1,234 | -29.5 | -2.3% | 2,591,200 |
| 2024/02/13 | 1,284.5 | 1,284.5 | 1,257 | 1,263.5 | -13 | -1% | 2,033,600 |
| 2024/02/09 | 1,269 | 1,279.5 | 1,260 | 1,276.5 | -6.5 | -0.5% | 1,739,600 |
| 2024/02/08 | 1,298 | 1,300 | 1,283 | 1,283 | -21.5 | -1.6% | 1,832,400 |
| 2024/02/07 | 1,310 | 1,310 | 1,297.5 | 1,304.5 | -5.5 | -0.4% | 1,101,500 |
| 2024/02/06 | 1,300.5 | 1,318.5 | 1,294.5 | 1,310 | +10.5 | +0.8% | 1,080,300 |
| 2024/02/05 | 1,296.5 | 1,304.5 | 1,294.5 | 1,299.5 | +3 | +0.2% | 988,600 |
| 2024/02/02 | 1,303 | 1,303 | 1,294 | 1,296.5 | -0.5 | ±0% | 963,200 |
| 2024/02/01 | 1,310 | 1,312 | 1,285.5 | 1,297 | -19 | -1.4% | 2,910,500 |
| 2024/01/31 | 1,305 | 1,316 | 1,303 | 1,316 | +8 | +0.6% | 628,800 |
| 2024/01/30 | 1,319 | 1,323.5 | 1,307 | 1,308 | -8 | -0.6% | 739,400 |
| 2024/01/29 | 1,309 | 1,316.5 | 1,303.5 | 1,316 | +14.5 | +1.1% | 772,100 |
| 2024/01/26 | 1,309 | 1,311 | 1,299 | 1,301.5 | -9.5 | -0.7% | 1,173,600 |
| 2024/01/25 | 1,300 | 1,315.5 | 1,297.5 | 1,311 | +3.5 | +0.3% | 998,100 |
| 2024/01/24 | 1,311 | 1,314 | 1,299 | 1,307.5 | -5 | -0.4% | 1,490,200 |
| 2024/01/23 | 1,333 | 1,334 | 1,312 | 1,312.5 | -19.5 | -1.5% | 1,290,600 |
| 2024/01/22 | 1,320 | 1,332 | 1,315.5 | 1,332 | +8.5 | +0.6% | 965,800 |
| 2024/01/19 | 1,331.5 | 1,334 | 1,318 | 1,323.5 | -11 | -0.8% | 1,378,800 |
| 2024/01/18 | 1,327 | 1,335.5 | 1,322.5 | 1,334.5 | +14 | +1.1% | 1,114,200 |
| 2024/01/17 | 1,324 | 1,329 | 1,319 | 1,320.5 | -1.5 | -0.1% | 966,600 |
| 2024/01/16 | 1,337 | 1,339.5 | 1,322 | 1,322 | -15 | -1.1% | 881,600 |
| 2024/01/15 | 1,345 | 1,347 | 1,331 | 1,337 | -5.5 | -0.4% | 817,800 |
| 2024/01/12 | 1,345 | 1,351 | 1,337.5 | 1,342.5 | +3.5 | +0.3% | 1,240,100 |
| 2024/01/11 | 1,345 | 1,347 | 1,330 | 1,339 | -3.5 | -0.3% | 1,085,700 |
| 2024/01/10 | 1,334.5 | 1,343.5 | 1,325.5 | 1,342.5 | +13 | +1% | 1,331,100 |
| 2024/01/09 | 1,311.5 | 1,329.5 | 1,310 | 1,329.5 | +21 | +1.6% | 1,639,400 |
| 2024/01/05 | 1,313 | 1,313 | 1,301 | 1,308.5 | -2 | -0.2% | 1,171,200 |
| 2024/01/04 | 1,307.5 | 1,311 | 1,298.5 | 1,310.5 | +2 | +0.2% | 1,138,000 |
| 2023/12/29 | 1,305.5 | 1,308.5 | 1,299 | 1,308.5 | ±0 | ±0% | 941,400 |
| 2023/12/28 | 1,300.5 | 1,309.5 | 1,292 | 1,308.5 | -14.5 | -1.1% | 1,497,800 |
| 2023/12/27 | 1,320 | 1,327 | 1,319.5 | 1,323 | +3.5 | +0.3% | 2,348,600 |
| 2023/12/26 | 1,320 | 1,322.5 | 1,314.5 | 1,319.5 | -0.5 | ±0% | 1,139,700 |
| 2023/12/25 | 1,331 | 1,335 | 1,319 | 1,320 | -4 | -0.3% | 1,438,900 |
| 2023/12/22 | 1,313 | 1,327 | 1,310 | 1,324 | +19 | +1.5% | 1,447,300 |
| 2023/12/21 | 1,317.5 | 1,323 | 1,304.5 | 1,305 | -12.5 | -0.9% | 1,581,900 |
| 2023/12/20 | 1,309.5 | 1,322.5 | 1,307.5 | 1,317.5 | +8.5 | +0.6% | 1,835,900 |
| 2023/12/19 | 1,309 | 1,310.5 | 1,300.5 | 1,309 | +2.5 | +0.2% | 1,166,200 |
| 2023/12/18 | 1,299.5 | 1,307 | 1,296 | 1,306.5 | +1.5 | +0.1% | 1,299,500 |
| 2023/12/15 | 1,314.5 | 1,317.5 | 1,297.5 | 1,305 | -15.5 | -1.2% | 2,421,900 |
| 2023/12/14 | 1,325.5 | 1,326 | 1,311 | 1,320.5 | +12 | +0.9% | 1,267,400 |
| 2023/12/13 | 1,323 | 1,327 | 1,304 | 1,308.5 | -17.5 | -1.3% | 1,433,300 |
51～
100
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
