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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,529 | 1,558 | 1,514 | 1,555 | +15 | +1% | 1,012,700 |
| 2022/01/24 | 1,515 | 1,542 | 1,509 | 1,540 | +9 | +0.6% | 879,300 |
| 2022/01/21 | 1,501 | 1,535 | 1,500 | 1,531 | +20 | +1.3% | 1,034,000 |
| 2022/01/20 | 1,494 | 1,531 | 1,494 | 1,511 | +21 | +1.4% | 1,003,200 |
| 2022/01/19 | 1,505 | 1,532 | 1,483 | 1,490 | -20 | -1.3% | 1,373,600 |
| 2022/01/18 | 1,511 | 1,528 | 1,504 | 1,510 | +4 | +0.3% | 883,600 |
| 2022/01/17 | 1,496 | 1,516 | 1,492 | 1,506 | +19 | +1.3% | 883,700 |
| 2022/01/14 | 1,516 | 1,527 | 1,478 | 1,487 | -36 | -2.4% | 1,728,900 |
| 2022/01/13 | 1,539 | 1,548 | 1,523 | 1,523 | -26 | -1.7% | 1,031,100 |
| 2022/01/12 | 1,539 | 1,561 | 1,535 | 1,549 | +15 | +1% | 1,056,000 |
| 2022/01/11 | 1,539 | 1,546 | 1,525 | 1,534 | -4 | -0.3% | 1,198,400 |
| 2022/01/07 | 1,559 | 1,562 | 1,528 | 1,538 | -20 | -1.3% | 1,065,300 |
| 2022/01/06 | 1,569 | 1,572 | 1,551 | 1,558 | -7 | -0.4% | 820,000 |
| 2022/01/05 | 1,555 | 1,574 | 1,554 | 1,565 | +2 | +0.1% | 1,129,100 |
| 2022/01/04 | 1,546 | 1,569 | 1,541 | 1,563 | +26 | +1.7% | 988,100 |
| 2021/12/30 | 1,555 | 1,562 | 1,537 | 1,537 | -25 | -1.6% | 927,200 |
| 2021/12/29 | 1,570 | 1,579 | 1,558 | 1,562 | -16 | -1% | 1,049,600 |
| 2021/12/28 | 1,555 | 1,579 | 1,552 | 1,578 | +29 | +1.9% | 1,483,800 |
| 2021/12/27 | 1,557 | 1,560 | 1,546 | 1,549 | -1 | -0.1% | 1,140,300 |
| 2021/12/24 | 1,563 | 1,564 | 1,542 | 1,550 | -11 | -0.7% | 1,273,600 |
| 2021/12/23 | 1,581 | 1,583 | 1,555 | 1,561 | -20 | -1.3% | 1,152,100 |
| 2021/12/22 | 1,595 | 1,595 | 1,575 | 1,581 | -10 | -0.6% | 1,033,300 |
| 2021/12/21 | 1,605 | 1,616 | 1,582 | 1,591 | -14 | -0.9% | 1,325,500 |
| 2021/12/20 | 1,598 | 1,614 | 1,598 | 1,605 | ±0 | ±0% | 966,900 |
| 2021/12/17 | 1,598 | 1,605 | 1,595 | 1,605 | +1 | +0.1% | 1,272,000 |
| 2021/12/16 | 1,610 | 1,621 | 1,593 | 1,604 | +7 | +0.4% | 836,800 |
| 2021/12/15 | 1,607 | 1,611 | 1,591 | 1,597 | -10 | -0.6% | 955,400 |
| 2021/12/14 | 1,608 | 1,618 | 1,601 | 1,607 | +13 | +0.8% | 1,161,800 |
| 2021/12/13 | 1,591 | 1,600 | 1,581 | 1,594 | +8 | +0.5% | 771,000 |
| 2021/12/10 | 1,601 | 1,609 | 1,583 | 1,586 | -11 | -0.7% | 1,130,700 |
| 2021/12/09 | 1,599 | 1,610 | 1,594 | 1,597 | +3 | +0.2% | 839,900 |
| 2021/12/08 | 1,615 | 1,625 | 1,588 | 1,594 | -28 | -1.7% | 1,529,700 |
| 2021/12/07 | 1,591 | 1,625 | 1,572 | 1,622 | +31 | +1.9% | 1,260,500 |
| 2021/12/06 | 1,556 | 1,595 | 1,555 | 1,591 | +52 | +3.4% | 1,768,600 |
| 2021/12/03 | 1,508 | 1,551 | 1,480 | 1,539 | +16 | +1.1% | 2,033,300 |
| 2021/12/02 | 1,545 | 1,562 | 1,522 | 1,523 | -24 | -1.6% | 2,273,900 |
| 2021/12/01 | 1,599 | 1,600 | 1,539 | 1,547 | -64 | -4% | 2,915,200 |
| 2021/11/30 | 1,664 | 1,679 | 1,609 | 1,611 | -69 | -4.1% | 4,820,000 |
| 2021/11/29 | 1,709 | 1,722 | 1,678 | 1,680 | -33 | -1.9% | 1,580,600 |
| 2021/11/26 | 1,720 | 1,728 | 1,703 | 1,713 | -21 | -1.2% | 1,224,300 |
| 2021/11/25 | 1,750 | 1,760 | 1,734 | 1,734 | -18 | -1% | 672,000 |
| 2021/11/24 | 1,764 | 1,788 | 1,742 | 1,752 | -12 | -0.7% | 1,330,600 |
| 2021/11/22 | 1,733 | 1,773 | 1,728 | 1,764 | +28 | +1.6% | 1,333,500 |
| 2021/11/19 | 1,734 | 1,757 | 1,724 | 1,736 | ±0 | ±0% | 1,366,500 |
| 2021/11/18 | 1,728 | 1,745 | 1,723 | 1,736 | -9 | -0.5% | 1,679,700 |
| 2021/11/17 | 1,780 | 1,787 | 1,745 | 1,745 | -55 | -3.1% | 2,187,100 |
| 2021/11/16 | 1,788 | 1,802 | 1,782 | 1,800 | +6 | +0.3% | 800,200 |
| 2021/11/15 | 1,804 | 1,812 | 1,792 | 1,794 | -15 | -0.8% | 861,300 |
| 2021/11/12 | 1,816 | 1,839 | 1,804 | 1,809 | -12 | -0.7% | 1,039,200 |
| 2021/11/11 | 1,814 | 1,825 | 1,786 | 1,821 | -6 | -0.3% | 869,100 |
801～
850
件表示中 / 3692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 | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63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 |
| 日 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
