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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 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 |
| 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 |
851～
900
件表示中 / 3780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 |
| 住友ベ | 504,100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 | 786,000円 | +5.6% | +9.8% | 3.69% | 27.30倍 | 4.24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 | 253,400円 | +1.9% | +18.1% | 4.34% | 12.41倍 | 1.66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 |
| ニフコ | 444,900円 | -1.4% | -5.1% | 1.80% | 13.75倍 | 1.53倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
