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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,436 | 1,468 | 1,430 | 1,466.5 | +23.5 | +1.6% | 1,537,300 |
| 2023/09/26 | 1,451 | 1,460.5 | 1,439.5 | 1,443 | -5 | -0.3% | 1,267,700 |
| 2023/09/25 | 1,420 | 1,450 | 1,414.5 | 1,448 | +30.5 | +2.2% | 1,292,100 |
| 2023/09/22 | 1,425 | 1,428 | 1,410 | 1,417.5 | -18.5 | -1.3% | 1,412,400 |
| 2023/09/21 | 1,451.5 | 1,452.5 | 1,430.5 | 1,436 | -28.5 | -1.9% | 1,392,700 |
| 2023/09/20 | 1,466 | 1,472.5 | 1,456 | 1,464.5 | -6.5 | -0.4% | 1,369,500 |
| 2023/09/19 | 1,504 | 1,504 | 1,459 | 1,471 | -19 | -1.3% | 1,984,000 |
| 2023/09/15 | 1,514 | 1,517 | 1,487 | 1,490 | -23.5 | -1.6% | 1,597,700 |
| 2023/09/14 | 1,510 | 1,520 | 1,510 | 1,513.5 | +6 | +0.4% | 571,100 |
| 2023/09/13 | 1,519 | 1,519 | 1,495.5 | 1,507.5 | -4 | -0.3% | 725,300 |
| 2023/09/12 | 1,526.5 | 1,537 | 1,503 | 1,511.5 | -12.5 | -0.8% | 945,000 |
| 2023/09/11 | 1,551.5 | 1,552 | 1,517 | 1,524 | -29.5 | -1.9% | 919,600 |
| 2023/09/08 | 1,560 | 1,567 | 1,548.5 | 1,553.5 | -5.5 | -0.4% | 708,500 |
| 2023/09/07 | 1,546 | 1,560 | 1,544.5 | 1,559 | +4.5 | +0.3% | 697,600 |
| 2023/09/06 | 1,575 | 1,575 | 1,548 | 1,554.5 | -25 | -1.6% | 932,700 |
| 2023/09/05 | 1,605 | 1,607 | 1,567.5 | 1,579.5 | -23.5 | -1.5% | 1,007,100 |
| 2023/09/04 | 1,595 | 1,606.5 | 1,590.5 | 1,603 | +11.5 | +0.7% | 1,361,200 |
| 2023/09/01 | 1,579.5 | 1,594 | 1,568 | 1,591.5 | +6 | +0.4% | 873,000 |
| 2023/08/31 | 1,577 | 1,588.5 | 1,569 | 1,585.5 | -3 | -0.2% | 1,216,400 |
| 2023/08/30 | 1,575 | 1,599 | 1,573.5 | 1,588.5 | +14.5 | +0.9% | 1,366,200 |
| 2023/08/29 | 1,562.5 | 1,583 | 1,560 | 1,574 | +5.5 | +0.4% | 1,046,700 |
| 2023/08/28 | 1,566 | 1,577.5 | 1,558.5 | 1,568.5 | -2.5 | -0.2% | 1,311,900 |
| 2023/08/25 | 1,564.5 | 1,601.5 | 1,553 | 1,571 | +46.5 | +3.1% | 2,731,700 |
| 2023/08/24 | 1,513 | 1,527.5 | 1,508.5 | 1,524.5 | +8 | +0.5% | 847,200 |
| 2023/08/23 | 1,522 | 1,532.5 | 1,516.5 | 1,516.5 | -8.5 | -0.6% | 810,500 |
| 2023/08/22 | 1,518.5 | 1,526.5 | 1,508 | 1,525 | +7.5 | +0.5% | 911,400 |
| 2023/08/21 | 1,512 | 1,521.5 | 1,507.5 | 1,517.5 | +10.5 | +0.7% | 848,600 |
| 2023/08/18 | 1,510.5 | 1,513.5 | 1,499.5 | 1,507 | -8.5 | -0.6% | 885,800 |
| 2023/08/17 | 1,529.5 | 1,529.5 | 1,507 | 1,515.5 | -15.5 | -1% | 1,026,200 |
| 2023/08/16 | 1,524.5 | 1,533 | 1,520.5 | 1,531 | +5 | +0.3% | 789,700 |
| 2023/08/15 | 1,532 | 1,533.5 | 1,508.5 | 1,526 | -15.5 | -1% | 1,342,300 |
| 2023/08/14 | 1,523 | 1,548 | 1,518.5 | 1,541.5 | +11.5 | +0.8% | 1,389,600 |
| 2023/08/10 | 1,537 | 1,543 | 1,513 | 1,530 | -8 | -0.5% | 2,068,300 |
| 2023/08/09 | 1,500 | 1,543.5 | 1,482.5 | 1,538 | +53 | +3.6% | 5,117,300 |
| 2023/08/08 | 1,469.5 | 1,494 | 1,444 | 1,485 | +108.5 | +7.9% | 7,140,700 |
| 2023/08/07 | 1,347 | 1,377 | 1,346 | 1,376.5 | +36 | +2.7% | 2,021,500 |
| 2023/08/04 | 1,332 | 1,342.5 | 1,331 | 1,340.5 | +6.5 | +0.5% | 1,136,700 |
| 2023/08/03 | 1,340 | 1,346 | 1,332 | 1,334 | -23 | -1.7% | 1,633,400 |
| 2023/08/02 | 1,355 | 1,359 | 1,346.5 | 1,357 | -6.5 | -0.5% | 1,101,800 |
| 2023/08/01 | 1,359.5 | 1,368.5 | 1,356.5 | 1,363.5 | +4 | +0.3% | 1,148,300 |
| 2023/07/31 | 1,359 | 1,361.5 | 1,351 | 1,359.5 | +18.5 | +1.4% | 1,852,100 |
| 2023/07/28 | 1,344 | 1,348.5 | 1,337.5 | 1,341 | -15 | -1.1% | 4,098,100 |
| 2023/07/27 | 1,360 | 1,361 | 1,345 | 1,356 | -1.5 | -0.1% | 945,900 |
| 2023/07/26 | 1,335 | 1,357.5 | 1,335 | 1,357.5 | +19.5 | +1.5% | 1,551,800 |
| 2023/07/25 | 1,339 | 1,342 | 1,333.5 | 1,338 | -0.5 | ±0% | 1,013,800 |
| 2023/07/24 | 1,344 | 1,344.5 | 1,335.5 | 1,338.5 | -1 | -0.1% | 938,600 |
| 2023/07/21 | 1,340 | 1,343.5 | 1,334.5 | 1,339.5 | +5 | +0.4% | 1,163,900 |
| 2023/07/20 | 1,341 | 1,342.5 | 1,333 | 1,334.5 | -5 | -0.4% | 995,000 |
| 2023/07/19 | 1,340 | 1,346 | 1,334 | 1,339.5 | +4 | +0.3% | 939,500 |
| 2023/07/18 | 1,332 | 1,343 | 1,330.5 | 1,335.5 | +0.5 | ±0% | 933,900 |
151～
200
件表示中 / 3453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 | 133,100円 | +1.8% | +34.1% | 2.03% | 19.36倍 | 1.31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 |
| 小林製薬 | 569,900円 | - | - | 1.81% | - | 2.08倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 住友ベ | 449,500円 | +1.1% | +4.7% | 1.67% | 19.47倍 | 1.50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 | 371,200円 | +15.1% | +12.5% | 1.72% | 33.83倍 | 1.48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 | 601,100円 | -2.5% | -7.2% | 1.66% | 17.18倍 | 4.25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 |
市場注目の銘柄
チャート関連のコラム
