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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,565 | 1,568 | 1,543 | 1,545 | -10 | -0.6% | 545,700 |
| 2022/07/26 | 1,548 | 1,564 | 1,540 | 1,555 | +1 | +0.1% | 602,400 |
| 2022/07/25 | 1,564 | 1,567 | 1,546 | 1,554 | -2 | -0.1% | 703,500 |
| 2022/07/22 | 1,547 | 1,566 | 1,547 | 1,556 | +8 | +0.5% | 906,500 |
| 2022/07/21 | 1,540 | 1,557 | 1,535 | 1,548 | +11 | +0.7% | 907,800 |
| 2022/07/20 | 1,531 | 1,538 | 1,521 | 1,537 | +4 | +0.3% | 1,196,900 |
| 2022/07/19 | 1,554 | 1,556 | 1,524 | 1,533 | -22 | -1.4% | 793,300 |
| 2022/07/15 | 1,548 | 1,560 | 1,530 | 1,555 | -4 | -0.3% | 717,300 |
| 2022/07/14 | 1,559 | 1,559 | 1,545 | 1,559 | +13 | +0.8% | 827,500 |
| 2022/07/13 | 1,556 | 1,563 | 1,542 | 1,546 | -3 | -0.2% | 1,247,600 |
| 2022/07/12 | 1,532 | 1,557 | 1,523 | 1,549 | +17 | +1.1% | 1,373,800 |
| 2022/07/11 | 1,510 | 1,533 | 1,507 | 1,532 | +16 | +1.1% | 863,100 |
| 2022/07/08 | 1,547 | 1,547 | 1,512 | 1,516 | -35 | -2.3% | 1,314,300 |
| 2022/07/07 | 1,559 | 1,567 | 1,546 | 1,551 | +5 | +0.3% | 1,333,400 |
| 2022/07/06 | 1,511 | 1,552 | 1,511 | 1,546 | +39 | +2.6% | 1,488,800 |
| 2022/07/05 | 1,517 | 1,523 | 1,507 | 1,507 | -10 | -0.7% | 601,900 |
| 2022/07/04 | 1,520 | 1,531 | 1,503 | 1,517 | +18 | +1.2% | 838,200 |
| 2022/07/01 | 1,500 | 1,513 | 1,493 | 1,499 | +3 | +0.2% | 1,226,500 |
| 2022/06/30 | 1,505 | 1,507 | 1,485 | 1,496 | +10 | +0.7% | 1,308,400 |
| 2022/06/29 | 1,475 | 1,508 | 1,467 | 1,486 | -17 | -1.1% | 2,251,100 |
| 2022/06/28 | 1,497 | 1,503 | 1,473 | 1,503 | -2 | -0.1% | 1,331,600 |
| 2022/06/27 | 1,508 | 1,521 | 1,491 | 1,505 | -7 | -0.5% | 1,052,300 |
| 2022/06/24 | 1,499 | 1,512 | 1,476 | 1,512 | +31 | +2.1% | 1,529,200 |
| 2022/06/23 | 1,447 | 1,488 | 1,441 | 1,481 | +41 | +2.8% | 1,640,900 |
| 2022/06/22 | 1,428 | 1,446 | 1,412 | 1,440 | +23 | +1.6% | 1,089,600 |
| 2022/06/21 | 1,423 | 1,431 | 1,411 | 1,417 | +2 | +0.1% | 1,012,000 |
| 2022/06/20 | 1,443 | 1,449 | 1,404 | 1,415 | -23 | -1.6% | 1,230,500 |
| 2022/06/17 | 1,395 | 1,438 | 1,381 | 1,438 | +44 | +3.2% | 2,550,200 |
| 2022/06/16 | 1,393 | 1,415 | 1,387 | 1,394 | ±0 | ±0% | 1,276,400 |
| 2022/06/15 | 1,401 | 1,412 | 1,378 | 1,394 | -28 | -2% | 1,389,400 |
| 2022/06/14 | 1,412 | 1,439 | 1,412 | 1,422 | -8 | -0.6% | 1,513,900 |
| 2022/06/13 | 1,400 | 1,436 | 1,396 | 1,430 | +18 | +1.3% | 1,056,800 |
| 2022/06/10 | 1,424 | 1,425 | 1,409 | 1,412 | -28 | -1.9% | 1,215,700 |
| 2022/06/09 | 1,440 | 1,454 | 1,434 | 1,440 | -11 | -0.8% | 1,160,400 |
| 2022/06/08 | 1,453 | 1,468 | 1,447 | 1,451 | ±0 | ±0% | 1,183,000 |
| 2022/06/07 | 1,465 | 1,478 | 1,448 | 1,451 | -8 | -0.5% | 1,528,000 |
| 2022/06/06 | 1,462 | 1,471 | 1,447 | 1,459 | -8 | -0.5% | 1,053,200 |
| 2022/06/03 | 1,485 | 1,502 | 1,460 | 1,467 | -17 | -1.1% | 2,130,400 |
| 2022/06/02 | 1,499 | 1,511 | 1,482 | 1,484 | -49 | -3.2% | 2,456,600 |
| 2022/06/01 | 1,464 | 1,549 | 1,461 | 1,533 | +94 | +6.5% | 4,210,900 |
| 2022/05/31 | 1,402 | 1,460 | 1,389 | 1,439 | +33 | +2.3% | 19,976,200 |
| 2022/05/30 | 1,405 | 1,416 | 1,397 | 1,406 | +9 | +0.6% | 3,068,500 |
| 2022/05/27 | 1,367 | 1,398 | 1,363 | 1,397 | +39 | +2.9% | 2,362,800 |
| 2022/05/26 | 1,345 | 1,364 | 1,338 | 1,358 | +7 | +0.5% | 2,044,900 |
| 2022/05/25 | 1,356 | 1,361 | 1,327 | 1,351 | -11 | -0.8% | 1,988,700 |
| 2022/05/24 | 1,370 | 1,376 | 1,356 | 1,362 | -14 | -1% | 2,224,700 |
| 2022/05/23 | 1,340 | 1,377 | 1,339 | 1,376 | +36 | +2.7% | 1,941,200 |
| 2022/05/20 | 1,351 | 1,374 | 1,332 | 1,340 | -19 | -1.4% | 1,977,300 |
| 2022/05/19 | 1,330 | 1,366 | 1,326 | 1,359 | -9 | -0.7% | 1,441,400 |
| 2022/05/18 | 1,361 | 1,379 | 1,347 | 1,368 | -4 | -0.3% | 2,169,000 |
701～
750
件表示中 / 3715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 | 154,900円 | +1.7% | +8.5% | 1.94% | 17.13倍 | 1.46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 | 217,600円 | -5.6% | -17.1% | 4.60% | 11.77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 | 200,000円 | +6.9% | +9.5% | 3.75% | 8.64倍 | 0.89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 |
| 小林製薬 | 546,300円 | +3.3% | -43.0% | 1.90% | 38.68倍 | 1.91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 |
| 住友ベ | 395,200円 | +1.7% | +8.3% | 2.66% | 14.74倍 | 1.19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
