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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 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 |
| 2022/08/05 | 1,501 | 1,519 | 1,497 | 1,513 | +15 | +1% | 796,200 |
| 2022/08/04 | 1,529 | 1,529 | 1,489 | 1,498 | -17 | -1.1% | 1,036,600 |
| 2022/08/03 | 1,533 | 1,533 | 1,510 | 1,515 | -9 | -0.6% | 475,800 |
| 2022/08/02 | 1,551 | 1,554 | 1,517 | 1,524 | -20 | -1.3% | 758,000 |
| 2022/08/01 | 1,525 | 1,544 | 1,524 | 1,544 | +12 | +0.8% | 932,300 |
| 2022/07/29 | 1,544 | 1,554 | 1,525 | 1,532 | -13 | -0.8% | 786,200 |
| 2022/07/28 | 1,550 | 1,556 | 1,539 | 1,545 | ±0 | ±0% | 807,200 |
| 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 |
751～
800
件表示中 / 3779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 | 163,800円 | +1.7% | +8.5% | 1.83% | 18.12倍 | 1.53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 | 269,000円 | -3.1% | -17.1% | 3.72% | 14.55倍 | 0.78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 |
| 住友ベ | 504,000円 | +1.7% | +8.3% | 2.08% | 18.80倍 | 1.52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 |
| 太陽ＨＤ | 784,000円 | +5.6% | +9.8% | 3.70% | 27.23倍 | 4.23倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 関西ペ | 251,800円 | +1.9% | +18.1% | 4.37% | 12.33倍 | 1.65倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
