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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,423 | 1,425 | 1,415 | 1,422 | -3 | -0.2% | 440,800 |
| 2023/02/01 | 1,445 | 1,445 | 1,425 | 1,425 | -11 | -0.8% | 515,000 |
| 2023/01/31 | 1,429 | 1,437 | 1,421 | 1,436 | +15 | +1.1% | 890,000 |
| 2023/01/30 | 1,411 | 1,421 | 1,406 | 1,421 | +3 | +0.2% | 691,700 |
| 2023/01/27 | 1,412 | 1,423 | 1,412 | 1,418 | +5 | +0.4% | 496,500 |
| 2023/01/26 | 1,420 | 1,426 | 1,408 | 1,413 | -9 | -0.6% | 735,400 |
| 2023/01/25 | 1,429 | 1,429 | 1,417 | 1,422 | +4 | +0.3% | 543,600 |
| 2023/01/24 | 1,416 | 1,426 | 1,411 | 1,418 | +2 | +0.1% | 577,600 |
| 2023/01/23 | 1,406 | 1,419 | 1,403 | 1,416 | +20 | +1.4% | 777,100 |
| 2023/01/20 | 1,406 | 1,410 | 1,393 | 1,396 | -10 | -0.7% | 715,300 |
| 2023/01/19 | 1,407 | 1,412 | 1,401 | 1,406 | +1 | +0.1% | 835,600 |
| 2023/01/18 | 1,418 | 1,421 | 1,382 | 1,405 | -14 | -1% | 1,702,100 |
| 2023/01/17 | 1,427 | 1,435 | 1,414 | 1,419 | -2 | -0.1% | 556,400 |
| 2023/01/16 | 1,410 | 1,442 | 1,404 | 1,421 | +5 | +0.4% | 802,200 |
| 2023/01/13 | 1,430 | 1,439 | 1,413 | 1,416 | -18 | -1.3% | 644,300 |
| 2023/01/12 | 1,435 | 1,443 | 1,428 | 1,434 | -5 | -0.3% | 518,200 |
| 2023/01/11 | 1,438 | 1,454 | 1,437 | 1,439 | +2 | +0.1% | 633,200 |
| 2023/01/10 | 1,441 | 1,457 | 1,433 | 1,437 | +1 | +0.1% | 746,800 |
| 2023/01/06 | 1,455 | 1,468 | 1,436 | 1,436 | -24 | -1.6% | 1,129,600 |
| 2023/01/05 | 1,466 | 1,469 | 1,452 | 1,460 | -18 | -1.2% | 812,900 |
| 2023/01/04 | 1,496 | 1,497 | 1,468 | 1,478 | -36 | -2.4% | 1,021,400 |
| 2022/12/30 | 1,512 | 1,520 | 1,507 | 1,514 | -4 | -0.3% | 518,500 |
| 2022/12/29 | 1,533 | 1,533 | 1,501 | 1,518 | -37 | -2.4% | 1,148,900 |
| 2022/12/28 | 1,550 | 1,555 | 1,540 | 1,555 | +10 | +0.6% | 1,370,600 |
| 2022/12/27 | 1,525 | 1,550 | 1,525 | 1,545 | +31 | +2% | 1,098,400 |
| 2022/12/26 | 1,537 | 1,537 | 1,509 | 1,514 | -25 | -1.6% | 937,000 |
| 2022/12/23 | 1,510 | 1,539 | 1,508 | 1,539 | +26 | +1.7% | 1,544,400 |
| 2022/12/22 | 1,495 | 1,515 | 1,481 | 1,513 | +20 | +1.3% | 1,188,300 |
| 2022/12/21 | 1,483 | 1,496 | 1,475 | 1,493 | +11 | +0.7% | 1,020,000 |
| 2022/12/20 | 1,496 | 1,497 | 1,466 | 1,482 | -10 | -0.7% | 978,700 |
| 2022/12/19 | 1,484 | 1,494 | 1,477 | 1,492 | +3 | +0.2% | 821,200 |
| 2022/12/16 | 1,478 | 1,489 | 1,471 | 1,489 | +9 | +0.6% | 1,316,400 |
| 2022/12/15 | 1,495 | 1,501 | 1,480 | 1,480 | -11 | -0.7% | 729,700 |
| 2022/12/14 | 1,488 | 1,493 | 1,479 | 1,491 | +8 | +0.5% | 767,800 |
| 2022/12/13 | 1,473 | 1,485 | 1,469 | 1,483 | +17 | +1.2% | 724,200 |
| 2022/12/12 | 1,479 | 1,481 | 1,465 | 1,466 | -21 | -1.4% | 796,000 |
| 2022/12/09 | 1,472 | 1,487 | 1,470 | 1,487 | +14 | +1% | 868,100 |
| 2022/12/08 | 1,466 | 1,475 | 1,455 | 1,473 | +9 | +0.6% | 667,600 |
| 2022/12/07 | 1,450 | 1,472 | 1,448 | 1,464 | +15 | +1% | 727,800 |
| 2022/12/06 | 1,461 | 1,463 | 1,438 | 1,449 | -9 | -0.6% | 804,900 |
| 2022/12/05 | 1,468 | 1,476 | 1,448 | 1,458 | -11 | -0.7% | 998,100 |
| 2022/12/02 | 1,456 | 1,470 | 1,453 | 1,469 | +9 | +0.6% | 1,014,100 |
| 2022/12/01 | 1,474 | 1,474 | 1,455 | 1,460 | -5 | -0.3% | 1,290,900 |
| 2022/11/30 | 1,471 | 1,479 | 1,458 | 1,465 | -28 | -1.9% | 1,690,200 |
| 2022/11/29 | 1,501 | 1,508 | 1,491 | 1,493 | -7 | -0.5% | 1,056,900 |
| 2022/11/28 | 1,508 | 1,512 | 1,493 | 1,500 | -5 | -0.3% | 1,035,400 |
| 2022/11/25 | 1,507 | 1,514 | 1,505 | 1,505 | +2 | +0.1% | 664,000 |
| 2022/11/24 | 1,510 | 1,518 | 1,500 | 1,503 | +1 | +0.1% | 698,100 |
| 2022/11/22 | 1,480 | 1,510 | 1,480 | 1,502 | +27 | +1.8% | 1,011,400 |
| 2022/11/21 | 1,480 | 1,488 | 1,472 | 1,475 | +3 | +0.2% | 884,700 |
551～
600
件表示中 / 3692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 | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63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 |
| 日 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64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 |
| エア・ウォーター | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
