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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 1,844 | 1,852 | 1,824 | 1,827 | -4 | -0.2% | 930,600 |
| 2021/11/09 | 1,802 | 1,835 | 1,793 | 1,831 | +33 | +1.8% | 1,204,600 |
| 2021/11/08 | 1,838 | 1,859 | 1,788 | 1,798 | -60 | -3.2% | 2,371,000 |
| 2021/11/05 | 1,893 | 1,903 | 1,843 | 1,858 | -17 | -0.9% | 1,756,700 |
| 2021/11/04 | 1,947 | 1,948 | 1,871 | 1,875 | -57 | -3% | 1,787,800 |
| 2021/11/02 | 1,940 | 1,940 | 1,914 | 1,932 | -6 | -0.3% | 821,300 |
| 2021/11/01 | 1,913 | 1,938 | 1,905 | 1,938 | +43 | +2.3% | 1,339,700 |
| 2021/10/29 | 1,905 | 1,906 | 1,877 | 1,895 | -2 | -0.1% | 678,000 |
| 2021/10/28 | 1,870 | 1,903 | 1,855 | 1,897 | -8 | -0.4% | 987,700 |
| 2021/10/27 | 1,913 | 1,923 | 1,901 | 1,905 | +15 | +0.8% | 1,072,300 |
| 2021/10/26 | 1,884 | 1,899 | 1,881 | 1,890 | +16 | +0.9% | 520,500 |
| 2021/10/25 | 1,910 | 1,910 | 1,873 | 1,874 | -31 | -1.6% | 588,100 |
| 2021/10/22 | 1,890 | 1,908 | 1,888 | 1,905 | +5 | +0.3% | 851,700 |
| 2021/10/21 | 1,895 | 1,903 | 1,884 | 1,900 | -8 | -0.4% | 1,140,200 |
| 2021/10/20 | 1,895 | 1,909 | 1,886 | 1,908 | +13 | +0.7% | 1,116,400 |
| 2021/10/19 | 1,879 | 1,899 | 1,879 | 1,895 | +22 | +1.2% | 812,400 |
| 2021/10/18 | 1,881 | 1,885 | 1,863 | 1,873 | -9 | -0.5% | 744,900 |
| 2021/10/15 | 1,858 | 1,884 | 1,857 | 1,882 | +32 | +1.7% | 893,300 |
| 2021/10/14 | 1,831 | 1,861 | 1,826 | 1,850 | +20 | +1.1% | 689,800 |
851～
900
件表示中 / 3723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 | 152,500円 | +1.7% | +8.5% | 1.97% | 16.86倍 | 1.44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 | 221,000円 | -5.6% | -17.1% | 4.52% | 11.95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 | 552,700円 | +3.3% | -43.0% | 1.88% | 39.13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 | 217,800円 | -6.2% | -28.1% | 2.66% | 17.86倍 | 3.82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 | 394,100円 | +1.7% | +8.3% | 2.66% | 14.70倍 | 1.19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
