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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 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 |
| 2022/05/17 | 1,364 | 1,394 | 1,364 | 1,372 | +4 | +0.3% | 2,147,900 |
| 2022/05/16 | 1,412 | 1,413 | 1,353 | 1,368 | -46 | -3.3% | 2,282,400 |
| 2022/05/13 | 1,396 | 1,415 | 1,367 | 1,414 | +11 | +0.8% | 2,877,100 |
| 2022/05/12 | 1,415 | 1,424 | 1,371 | 1,403 | -25 | -1.8% | 2,952,200 |
| 2022/05/11 | 1,449 | 1,454 | 1,395 | 1,428 | +32 | +2.3% | 3,374,600 |
| 2022/05/10 | 1,369 | 1,398 | 1,357 | 1,396 | +45 | +3.3% | 3,348,700 |
| 2022/05/09 | 1,357 | 1,362 | 1,337 | 1,351 | -7 | -0.5% | 1,227,300 |
| 2022/05/06 | 1,345 | 1,359 | 1,330 | 1,358 | +5 | +0.4% | 1,943,500 |
| 2022/05/02 | 1,363 | 1,367 | 1,335 | 1,353 | +14 | +1% | 1,646,100 |
| 2022/04/28 | 1,310 | 1,341 | 1,310 | 1,339 | +30 | +2.3% | 1,377,100 |
| 2022/04/27 | 1,308 | 1,326 | 1,304 | 1,309 | -20 | -1.5% | 2,873,000 |
| 2022/04/26 | 1,320 | 1,337 | 1,315 | 1,329 | +10 | +0.8% | 1,624,800 |
| 2022/04/25 | 1,295 | 1,320 | 1,294 | 1,319 | +6 | +0.5% | 1,579,400 |
| 2022/04/22 | 1,296 | 1,317 | 1,290 | 1,313 | -6 | -0.5% | 1,519,400 |
| 2022/04/21 | 1,278 | 1,320 | 1,278 | 1,319 | +38 | +3% | 1,822,300 |
| 2022/04/20 | 1,278 | 1,296 | 1,273 | 1,281 | +13 | +1% | 1,557,400 |
| 2022/04/19 | 1,278 | 1,294 | 1,267 | 1,268 | -9 | -0.7% | 1,562,200 |
| 2022/04/18 | 1,276 | 1,280 | 1,263 | 1,277 | -6 | -0.5% | 1,059,900 |
| 2022/04/15 | 1,298 | 1,300 | 1,277 | 1,283 | -25 | -1.9% | 1,317,600 |
| 2022/04/14 | 1,314 | 1,322 | 1,307 | 1,308 | -8 | -0.6% | 1,655,800 |
| 2022/04/13 | 1,265 | 1,320 | 1,264 | 1,316 | +44 | +3.5% | 3,336,400 |
| 2022/04/12 | 1,288 | 1,297 | 1,265 | 1,272 | -24 | -1.9% | 2,170,200 |
| 2022/04/11 | 1,310 | 1,316 | 1,290 | 1,296 | -22 | -1.7% | 1,679,200 |
| 2022/04/08 | 1,324 | 1,339 | 1,304 | 1,318 | -3 | -0.2% | 2,254,300 |
| 2022/04/07 | 1,327 | 1,333 | 1,311 | 1,321 | -16 | -1.2% | 1,574,300 |
| 2022/04/06 | 1,351 | 1,365 | 1,336 | 1,337 | -37 | -2.7% | 2,069,900 |
| 2022/04/05 | 1,379 | 1,380 | 1,349 | 1,374 | +6 | +0.4% | 1,841,900 |
| 2022/04/04 | 1,358 | 1,378 | 1,357 | 1,368 | +19 | +1.4% | 1,308,800 |
| 2022/04/01 | 1,350 | 1,367 | 1,334 | 1,349 | -13 | -1% | 1,818,700 |
| 2022/03/31 | 1,380 | 1,398 | 1,359 | 1,362 | -21 | -1.5% | 1,692,700 |
| 2022/03/30 | 1,400 | 1,414 | 1,377 | 1,383 | -2 | -0.1% | 2,009,700 |
| 2022/03/29 | 1,392 | 1,399 | 1,379 | 1,385 | -7 | -0.5% | 1,438,000 |
| 2022/03/28 | 1,391 | 1,396 | 1,378 | 1,392 | -1 | -0.1% | 1,190,500 |
| 2022/03/25 | 1,412 | 1,415 | 1,391 | 1,393 | -16 | -1.1% | 1,518,700 |
| 2022/03/24 | 1,428 | 1,441 | 1,402 | 1,409 | -27 | -1.9% | 1,153,500 |
| 2022/03/23 | 1,438 | 1,448 | 1,428 | 1,436 | +9 | +0.6% | 1,226,400 |
| 2022/03/22 | 1,429 | 1,440 | 1,419 | 1,427 | ±0 | ±0% | 1,156,800 |
| 2022/03/18 | 1,452 | 1,462 | 1,422 | 1,427 | -17 | -1.2% | 1,511,300 |
| 2022/03/17 | 1,443 | 1,450 | 1,424 | 1,444 | +22 | +1.5% | 1,219,000 |
| 2022/03/16 | 1,430 | 1,444 | 1,422 | 1,422 | +4 | +0.3% | 1,153,600 |
| 2022/03/15 | 1,407 | 1,423 | 1,397 | 1,418 | +23 | +1.6% | 1,006,600 |
| 2022/03/14 | 1,412 | 1,415 | 1,379 | 1,395 | -16 | -1.1% | 1,006,600 |
| 2022/03/11 | 1,412 | 1,425 | 1,406 | 1,411 | -26 | -1.8% | 1,132,700 |
751～
800
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
