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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,429 | 1,440 | 1,415 | 1,437 | +27 | +1.9% | 1,392,800 |
| 2022/03/09 | 1,375 | 1,414 | 1,367 | 1,410 | +32 | +2.3% | 1,726,800 |
| 2022/03/08 | 1,366 | 1,396 | 1,360 | 1,378 | +2 | +0.1% | 2,346,700 |
| 2022/03/07 | 1,401 | 1,403 | 1,364 | 1,376 | -32 | -2.3% | 2,633,500 |
| 2022/03/04 | 1,440 | 1,444 | 1,403 | 1,408 | -38 | -2.6% | 1,553,700 |
| 2022/03/03 | 1,456 | 1,460 | 1,445 | 1,446 | -6 | -0.4% | 872,500 |
| 2022/03/02 | 1,466 | 1,472 | 1,448 | 1,452 | -33 | -2.2% | 1,168,500 |
| 2022/03/01 | 1,506 | 1,512 | 1,485 | 1,485 | -20 | -1.3% | 885,100 |
| 2022/02/28 | 1,477 | 1,509 | 1,468 | 1,505 | +33 | +2.2% | 1,291,100 |
| 2022/02/25 | 1,459 | 1,475 | 1,444 | 1,472 | +16 | +1.1% | 1,278,000 |
| 2022/02/24 | 1,485 | 1,487 | 1,455 | 1,456 | -48 | -3.2% | 1,701,200 |
| 2022/02/22 | 1,498 | 1,507 | 1,491 | 1,504 | -12 | -0.8% | 1,167,700 |
| 2022/02/21 | 1,490 | 1,518 | 1,489 | 1,516 | +7 | +0.5% | 1,009,800 |
| 2022/02/18 | 1,462 | 1,522 | 1,461 | 1,509 | +39 | +2.7% | 2,143,300 |
| 2022/02/17 | 1,495 | 1,505 | 1,465 | 1,470 | -36 | -2.4% | 2,350,000 |
| 2022/02/16 | 1,493 | 1,510 | 1,487 | 1,506 | +8 | +0.5% | 1,654,800 |
| 2022/02/15 | 1,465 | 1,505 | 1,459 | 1,498 | -22 | -1.4% | 2,886,100 |
| 2022/02/14 | 1,526 | 1,535 | 1,494 | 1,520 | -5 | -0.3% | 1,434,800 |
| 2022/02/10 | 1,528 | 1,537 | 1,521 | 1,525 | +2 | +0.1% | 899,900 |
| 2022/02/09 | 1,518 | 1,525 | 1,508 | 1,523 | -2 | -0.1% | 829,200 |
| 2022/02/08 | 1,512 | 1,539 | 1,506 | 1,525 | +12 | +0.8% | 887,900 |
| 2022/02/07 | 1,533 | 1,544 | 1,513 | 1,513 | -19 | -1.2% | 1,114,600 |
| 2022/02/04 | 1,516 | 1,533 | 1,511 | 1,532 | +14 | +0.9% | 803,100 |
| 2022/02/03 | 1,530 | 1,540 | 1,508 | 1,518 | -15 | -1% | 631,000 |
| 2022/02/02 | 1,522 | 1,544 | 1,522 | 1,533 | +16 | +1.1% | 1,330,300 |
| 2022/02/01 | 1,513 | 1,524 | 1,507 | 1,517 | +19 | +1.3% | 835,700 |
| 2022/01/31 | 1,536 | 1,536 | 1,498 | 1,498 | -22 | -1.4% | 975,300 |
| 2022/01/28 | 1,508 | 1,528 | 1,507 | 1,520 | +22 | +1.5% | 852,000 |
| 2022/01/27 | 1,516 | 1,522 | 1,483 | 1,498 | -25 | -1.6% | 1,135,600 |
| 2022/01/26 | 1,543 | 1,547 | 1,522 | 1,523 | -32 | -2.1% | 642,100 |
| 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 |
801～
850
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 | 152,000円 | +1.7% | +8.5% | 1.97% | 16.81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 | 220,400円 | -5.6% | -17.1% | 4.54% | 11.92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 |
| 小林製薬 | 551,600円 | +3.3% | -43.0% | 1.89% | 39.05倍 | 1.93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 | 217,700円 | -6.2% | -28.1% | 2.66% | 17.85倍 | 3.81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 | 391,300円 | +1.7% | +8.3% | 2.68% | 14.60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
