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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 2022/11/18 | 1,468 | 1,476 | 1,458 | 1,472 | +9 | +0.6% | 955,100 |
| 2022/11/17 | 1,453 | 1,473 | 1,451 | 1,463 | +16 | +1.1% | 850,900 |
| 2022/11/16 | 1,450 | 1,452 | 1,431 | 1,447 | +5 | +0.3% | 762,900 |
| 2022/11/15 | 1,452 | 1,458 | 1,435 | 1,442 | -1 | -0.1% | 732,900 |
| 2022/11/14 | 1,448 | 1,458 | 1,440 | 1,443 | ±0 | ±0% | 840,400 |
| 2022/11/11 | 1,451 | 1,459 | 1,433 | 1,443 | +5 | +0.3% | 977,700 |
| 2022/11/10 | 1,440 | 1,445 | 1,434 | 1,438 | -2 | -0.1% | 558,900 |
| 2022/11/09 | 1,415 | 1,446 | 1,411 | 1,440 | +26 | +1.8% | 903,700 |
| 2022/11/08 | 1,414 | 1,421 | 1,403 | 1,414 | +4 | +0.3% | 1,821,800 |
| 2022/11/07 | 1,424 | 1,430 | 1,392 | 1,410 | -35 | -2.4% | 2,197,800 |
| 2022/11/04 | 1,455 | 1,463 | 1,432 | 1,445 | -16 | -1.1% | 1,465,000 |
| 2022/11/02 | 1,450 | 1,470 | 1,435 | 1,461 | -17 | -1.2% | 2,156,000 |
| 2022/11/01 | 1,515 | 1,518 | 1,478 | 1,478 | -26 | -1.7% | 1,173,400 |
| 2022/10/31 | 1,512 | 1,516 | 1,502 | 1,504 | ±0 | ±0% | 810,100 |
| 2022/10/28 | 1,500 | 1,515 | 1,496 | 1,504 | +3 | +0.2% | 2,204,300 |
| 2022/10/27 | 1,516 | 1,519 | 1,500 | 1,501 | -15 | -1% | 750,700 |
| 2022/10/26 | 1,512 | 1,541 | 1,509 | 1,516 | +18 | +1.2% | 818,800 |
| 2022/10/25 | 1,518 | 1,519 | 1,498 | 1,498 | -4 | -0.3% | 1,047,400 |
| 2022/10/24 | 1,560 | 1,563 | 1,501 | 1,502 | -49 | -3.2% | 1,179,700 |
| 2022/10/21 | 1,563 | 1,572 | 1,544 | 1,551 | -33 | -2.1% | 1,002,700 |
601～
650
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
