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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,562 | 1,591 | 1,559 | 1,584 | +16 | +1% | 684,400 |
| 2022/10/19 | 1,585 | 1,590 | 1,567 | 1,568 | -13 | -0.8% | 985,300 |
| 2022/10/18 | 1,608 | 1,609 | 1,579 | 1,581 | -11 | -0.7% | 727,600 |
| 2022/10/17 | 1,599 | 1,605 | 1,588 | 1,592 | +2 | +0.1% | 497,400 |
| 2022/10/14 | 1,596 | 1,599 | 1,577 | 1,590 | +19 | +1.2% | 730,200 |
| 2022/10/13 | 1,582 | 1,586 | 1,569 | 1,571 | -7 | -0.4% | 723,700 |
| 2022/10/12 | 1,593 | 1,595 | 1,577 | 1,578 | +10 | +0.6% | 689,300 |
| 2022/10/11 | 1,580 | 1,586 | 1,552 | 1,568 | -31 | -1.9% | 1,078,700 |
| 2022/10/07 | 1,586 | 1,606 | 1,581 | 1,599 | ±0 | ±0% | 962,400 |
| 2022/10/06 | 1,614 | 1,618 | 1,593 | 1,599 | -23 | -1.4% | 962,400 |
| 2022/10/05 | 1,638 | 1,644 | 1,616 | 1,622 | -13 | -0.8% | 763,200 |
| 2022/10/04 | 1,594 | 1,640 | 1,594 | 1,635 | +49 | +3.1% | 770,000 |
| 2022/10/03 | 1,618 | 1,620 | 1,572 | 1,586 | -50 | -3.1% | 965,100 |
| 2022/09/30 | 1,636 | 1,647 | 1,621 | 1,636 | +1 | +0.1% | 764,200 |
| 2022/09/29 | 1,614 | 1,641 | 1,601 | 1,635 | +26 | +1.6% | 1,056,800 |
| 2022/09/28 | 1,621 | 1,633 | 1,593 | 1,609 | -34 | -2.1% | 951,700 |
| 2022/09/27 | 1,634 | 1,657 | 1,633 | 1,643 | +17 | +1% | 869,000 |
| 2022/09/26 | 1,623 | 1,644 | 1,622 | 1,626 | +4 | +0.2% | 961,800 |
| 2022/09/22 | 1,626 | 1,632 | 1,608 | 1,622 | -5 | -0.3% | 520,900 |
| 2022/09/21 | 1,627 | 1,646 | 1,618 | 1,627 | +5 | +0.3% | 795,000 |
| 2022/09/20 | 1,623 | 1,627 | 1,606 | 1,622 | +5 | +0.3% | 520,600 |
| 2022/09/16 | 1,605 | 1,621 | 1,602 | 1,617 | -1 | -0.1% | 739,400 |
| 2022/09/15 | 1,620 | 1,627 | 1,603 | 1,618 | -16 | -1% | 689,600 |
| 2022/09/14 | 1,624 | 1,640 | 1,612 | 1,634 | -8 | -0.5% | 703,800 |
| 2022/09/13 | 1,637 | 1,649 | 1,623 | 1,642 | -3 | -0.2% | 586,200 |
| 2022/09/12 | 1,647 | 1,651 | 1,636 | 1,645 | +5 | +0.3% | 609,400 |
| 2022/09/09 | 1,634 | 1,649 | 1,632 | 1,640 | -5 | -0.3% | 841,900 |
| 2022/09/08 | 1,638 | 1,651 | 1,630 | 1,645 | +47 | +2.9% | 1,385,500 |
| 2022/09/07 | 1,607 | 1,609 | 1,571 | 1,598 | +20 | +1.3% | 843,700 |
| 2022/09/06 | 1,600 | 1,601 | 1,576 | 1,578 | -27 | -1.7% | 630,800 |
| 2022/09/05 | 1,605 | 1,611 | 1,586 | 1,605 | -6 | -0.4% | 524,100 |
| 2022/09/02 | 1,628 | 1,628 | 1,603 | 1,611 | -7 | -0.4% | 560,500 |
| 2022/09/01 | 1,615 | 1,626 | 1,609 | 1,618 | -12 | -0.7% | 661,700 |
| 2022/08/31 | 1,623 | 1,637 | 1,619 | 1,630 | +6 | +0.4% | 1,584,700 |
| 2022/08/30 | 1,626 | 1,633 | 1,615 | 1,624 | ±0 | ±0% | 830,600 |
| 2022/08/29 | 1,624 | 1,637 | 1,614 | 1,624 | -6 | -0.4% | 1,032,200 |
| 2022/08/26 | 1,620 | 1,633 | 1,614 | 1,630 | +38 | +2.4% | 1,214,300 |
| 2022/08/25 | 1,597 | 1,597 | 1,577 | 1,592 | -2 | -0.1% | 655,300 |
| 2022/08/24 | 1,614 | 1,614 | 1,589 | 1,594 | -20 | -1.2% | 1,026,600 |
| 2022/08/23 | 1,607 | 1,619 | 1,600 | 1,614 | +8 | +0.5% | 723,100 |
| 2022/08/22 | 1,605 | 1,608 | 1,579 | 1,606 | +19 | +1.2% | 855,300 |
| 2022/08/19 | 1,603 | 1,614 | 1,583 | 1,587 | -2 | -0.1% | 731,100 |
| 2022/08/18 | 1,597 | 1,606 | 1,588 | 1,589 | -5 | -0.3% | 604,600 |
| 2022/08/17 | 1,588 | 1,596 | 1,573 | 1,594 | +25 | +1.6% | 890,500 |
| 2022/08/16 | 1,592 | 1,595 | 1,561 | 1,569 | -14 | -0.9% | 779,600 |
| 2022/08/15 | 1,578 | 1,598 | 1,576 | 1,583 | +8 | +0.5% | 685,800 |
| 2022/08/12 | 1,602 | 1,603 | 1,558 | 1,575 | -34 | -2.1% | 1,260,600 |
| 2022/08/10 | 1,564 | 1,610 | 1,549 | 1,609 | +37 | +2.4% | 1,292,800 |
| 2022/08/09 | 1,582 | 1,622 | 1,555 | 1,572 | +80 | +5.4% | 2,898,400 |
| 2022/08/08 | 1,498 | 1,510 | 1,481 | 1,492 | -21 | -1.4% | 1,172,000 |
651～
700
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
