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 |
|---|---|---|---|---|---|---|---|
| 2022/06/06 | 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 |
| 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 |
801～
850
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
