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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 1,453 | 1,457 | 1,442.5 | 1,447 | -8 | -0.5% | 767,900 |
| 2023/11/01 | 1,472 | 1,475 | 1,454 | 1,455 | +3.5 | +0.2% | 825,600 |
| 2023/10/31 | 1,436.5 | 1,453.5 | 1,428.5 | 1,451.5 | +32.5 | +2.3% | 987,300 |
| 2023/10/30 | 1,436.5 | 1,440 | 1,414.5 | 1,419 | -25.5 | -1.8% | 811,300 |
| 2023/10/27 | 1,438.5 | 1,446.5 | 1,431 | 1,444.5 | +0.5 | ±0% | 695,700 |
| 2023/10/26 | 1,440 | 1,454.5 | 1,437 | 1,444 | +8.5 | +0.6% | 604,900 |
| 2023/10/25 | 1,445.5 | 1,446.5 | 1,431.5 | 1,435.5 | -3 | -0.2% | 591,700 |
| 2023/10/24 | 1,429.5 | 1,439.5 | 1,421.5 | 1,438.5 | +7 | +0.5% | 762,400 |
| 2023/10/23 | 1,430 | 1,438.5 | 1,425.5 | 1,431.5 | +13.5 | +1% | 1,028,200 |
| 2023/10/20 | 1,428.5 | 1,428.5 | 1,410.5 | 1,418 | ±0 | ±0% | 822,000 |
| 2023/10/19 | 1,410 | 1,426.5 | 1,409 | 1,418 | +9.5 | +0.7% | 826,600 |
| 2023/10/18 | 1,413 | 1,415 | 1,399 | 1,408.5 | -0.5 | ±0% | 725,000 |
| 2023/10/17 | 1,400 | 1,415 | 1,398 | 1,409 | +17.5 | +1.3% | 650,300 |
| 2023/10/16 | 1,414 | 1,414.5 | 1,389 | 1,391.5 | -13 | -0.9% | 955,500 |
| 2023/10/13 | 1,405 | 1,408 | 1,396 | 1,404.5 | -7.5 | -0.5% | 1,082,200 |
| 2023/10/12 | 1,420 | 1,420.5 | 1,405.5 | 1,412 | -3 | -0.2% | 927,800 |
| 2023/10/11 | 1,437 | 1,438.5 | 1,413 | 1,415 | -20.5 | -1.4% | 951,900 |
| 2023/10/10 | 1,427 | 1,443.5 | 1,417.5 | 1,435.5 | +8.5 | +0.6% | 1,050,300 |
| 2023/10/06 | 1,447 | 1,451.5 | 1,421.5 | 1,427 | -15 | -1% | 1,163,000 |
| 2023/10/05 | 1,435 | 1,451 | 1,427 | 1,442 | -3 | -0.2% | 1,211,200 |
| 2023/10/04 | 1,440 | 1,456 | 1,433 | 1,445 | +1.5 | +0.1% | 893,000 |
| 2023/10/03 | 1,452 | 1,456 | 1,433 | 1,443.5 | -8.5 | -0.6% | 875,700 |
| 2023/10/02 | 1,480 | 1,483 | 1,447.5 | 1,452 | -24 | -1.6% | 1,248,900 |
| 2023/09/29 | 1,475 | 1,481.5 | 1,467 | 1,476 | +5 | +0.3% | 1,514,200 |
| 2023/09/28 | 1,457.5 | 1,480 | 1,455 | 1,471 | +4.5 | +0.3% | 1,845,500 |
| 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 |
451～
500
件表示中 / 3778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 | 161,600円 | +1.7% | +8.5% | 1.86% | 17.88倍 | 1.51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 | 269,300円 | -3.1% | -17.1% | 3.71% | 14.57倍 | 0.78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 |
| 住友ベ | 509,600円 | +1.7% | +8.3% | 2.06% | 19.01倍 | 1.54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 |
| 関西ペ | 251,200円 | +1.9% | +18.1% | 4.38% | 12.30倍 | 1.64倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 太陽ＨＤ | 765,000円 | +5.6% | +9.8% | 3.79% | 26.57倍 | 4.13倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
