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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 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 |
| 2023/07/14 | 1,334 | 1,337.5 | 1,325 | 1,335 | ±0 | ±0% | 997,700 |
| 2023/07/13 | 1,337 | 1,339.5 | 1,332 | 1,335 | +1.5 | +0.1% | 1,025,200 |
| 2023/07/12 | 1,335.5 | 1,340 | 1,327 | 1,333.5 | +1 | +0.1% | 1,109,400 |
| 2023/07/11 | 1,337 | 1,341 | 1,329.5 | 1,332.5 | -10.5 | -0.8% | 1,303,600 |
| 2023/07/10 | 1,339.5 | 1,348 | 1,331 | 1,343 | +3.5 | +0.3% | 1,193,500 |
| 2023/07/07 | 1,339.5 | 1,344.5 | 1,333 | 1,339.5 | -5 | -0.4% | 1,012,800 |
| 2023/07/06 | 1,354.5 | 1,358.5 | 1,334 | 1,344.5 | -17 | -1.2% | 1,830,000 |
| 2023/07/05 | 1,357 | 1,366.5 | 1,356 | 1,361.5 | +5.5 | +0.4% | 898,700 |
| 2023/07/04 | 1,358 | 1,364.5 | 1,354 | 1,356 | -3.5 | -0.3% | 892,200 |
| 2023/07/03 | 1,353 | 1,363.5 | 1,351.5 | 1,359.5 | +17 | +1.3% | 805,300 |
| 2023/06/30 | 1,361.5 | 1,361.5 | 1,336.5 | 1,342.5 | -14 | -1% | 1,489,000 |
| 2023/06/29 | 1,367.5 | 1,369 | 1,353 | 1,356.5 | -26 | -1.9% | 1,534,700 |
| 2023/06/28 | 1,375 | 1,383.5 | 1,374 | 1,382.5 | +10 | +0.7% | 1,029,200 |
| 2023/06/27 | 1,392 | 1,392.5 | 1,369.5 | 1,372.5 | -19.5 | -1.4% | 1,333,300 |
| 2023/06/26 | 1,380 | 1,393.5 | 1,372 | 1,392 | +14.5 | +1.1% | 1,116,600 |
| 2023/06/23 | 1,390 | 1,390 | 1,373.5 | 1,377.5 | -12.5 | -0.9% | 1,909,000 |
| 2023/06/22 | 1,394.5 | 1,397.5 | 1,388 | 1,390 | -3.5 | -0.3% | 1,432,700 |
| 2023/06/21 | 1,387 | 1,401.5 | 1,386 | 1,393.5 | +9.5 | +0.7% | 1,315,000 |
| 2023/06/20 | 1,389 | 1,389.5 | 1,374 | 1,384 | -9.5 | -0.7% | 1,151,300 |
| 2023/06/19 | 1,396 | 1,402.5 | 1,385.5 | 1,393.5 | -0.5 | ±0% | 826,700 |
| 2023/06/16 | 1,381 | 1,394 | 1,380.5 | 1,394 | +16 | +1.2% | 1,717,200 |
| 2023/06/15 | 1,382 | 1,387 | 1,374.5 | 1,378 | -4.5 | -0.3% | 1,044,100 |
| 2023/06/14 | 1,388.5 | 1,388.5 | 1,379.5 | 1,382.5 | -1.5 | -0.1% | 1,245,700 |
| 2023/06/13 | 1,384 | 1,387.5 | 1,377 | 1,384 | +4 | +0.3% | 1,507,200 |
| 2023/06/12 | 1,381.5 | 1,388.5 | 1,376.5 | 1,380 | +3.5 | +0.3% | 772,300 |
| 2023/06/09 | 1,377 | 1,386.5 | 1,373 | 1,376.5 | ±0 | ±0% | 1,411,500 |
| 2023/06/08 | 1,375 | 1,381.5 | 1,371 | 1,376.5 | -0.5 | ±0% | 966,700 |
| 2023/06/07 | 1,380 | 1,386 | 1,371 | 1,377 | -2.5 | -0.2% | 1,048,400 |
| 2023/06/06 | 1,381 | 1,381 | 1,369.5 | 1,379.5 | +1 | +0.1% | 967,500 |
| 2023/06/05 | 1,386 | 1,391 | 1,376 | 1,378.5 | +3.5 | +0.3% | 1,349,400 |
| 2023/06/02 | 1,351 | 1,377 | 1,351 | 1,375 | +24 | +1.8% | 1,073,500 |
451～
500
件表示中 / 3722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 | 151,800円 | +1.7% | +8.5% | 1.98% | 16.79倍 | 1.43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 |
| 三菱ガス | 223,000円 | -5.6% | -17.1% | 4.48% | 12.06倍 | 0.65倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 小林製薬 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.92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 |
| デクセリアルス | 214,000円 | -6.2% | -28.1% | 2.71% | 17.55倍 | 3.75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 |
| 住友ベ | 392,200円 | +1.7% | +8.3% | 2.68% | 14.63倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
