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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 1,880 | 1,884 | 1,845 | 1,846 | -45 | -2.4% | 746,000 |
| 2021/10/11 | 1,900 | 1,901 | 1,858 | 1,891 | -4 | -0.2% | 997,300 |
| 2021/10/08 | 1,888 | 1,903 | 1,874 | 1,895 | +23 | +1.2% | 1,470,700 |
| 2021/10/07 | 1,875 | 1,893 | 1,862 | 1,872 | +7 | +0.4% | 1,488,200 |
| 2021/10/06 | 1,817 | 1,882 | 1,815 | 1,865 | +63 | +3.5% | 2,112,700 |
| 2021/10/05 | 1,810 | 1,831 | 1,799 | 1,802 | -3 | -0.2% | 1,195,600 |
| 2021/10/04 | 1,810 | 1,824 | 1,798 | 1,805 | +2 | +0.1% | 1,160,300 |
| 2021/10/01 | 1,802 | 1,809 | 1,793 | 1,803 | -5 | -0.3% | 1,212,700 |
| 2021/09/30 | 1,814 | 1,832 | 1,808 | 1,808 | -14 | -0.8% | 1,061,400 |
| 2021/09/29 | 1,818 | 1,827 | 1,808 | 1,822 | +4 | +0.2% | 1,014,100 |
| 2021/09/28 | 1,841 | 1,841 | 1,813 | 1,818 | -28 | -1.5% | 1,080,700 |
| 2021/09/27 | 1,858 | 1,873 | 1,846 | 1,846 | -7 | -0.4% | 930,200 |
| 2021/09/24 | 1,847 | 1,860 | 1,841 | 1,853 | +27 | +1.5% | 775,200 |
| 2021/09/22 | 1,854 | 1,855 | 1,823 | 1,826 | -19 | -1% | 803,500 |
| 2021/09/21 | 1,849 | 1,852 | 1,834 | 1,845 | -22 | -1.2% | 817,100 |
| 2021/09/17 | 1,861 | 1,876 | 1,853 | 1,867 | +5 | +0.3% | 1,402,400 |
| 2021/09/16 | 1,857 | 1,877 | 1,834 | 1,862 | +6 | +0.3% | 2,444,300 |
| 2021/09/15 | 1,855 | 1,861 | 1,845 | 1,856 | -10 | -0.5% | 1,032,900 |
| 2021/09/14 | 1,887 | 1,891 | 1,862 | 1,866 | -21 | -1.1% | 1,136,000 |
| 2021/09/13 | 1,896 | 1,901 | 1,873 | 1,887 | -24 | -1.3% | 966,300 |
| 2021/09/10 | 1,887 | 1,914 | 1,887 | 1,911 | +7 | +0.4% | 1,204,500 |
| 2021/09/09 | 1,919 | 1,929 | 1,899 | 1,904 | -10 | -0.5% | 800,000 |
| 2021/09/08 | 1,935 | 1,941 | 1,910 | 1,914 | -3 | -0.2% | 838,300 |
| 2021/09/07 | 1,915 | 1,918 | 1,901 | 1,917 | +14 | +0.7% | 628,100 |
| 2021/09/06 | 1,911 | 1,913 | 1,894 | 1,903 | +2 | +0.1% | 587,200 |
| 2021/09/03 | 1,894 | 1,907 | 1,883 | 1,901 | +13 | +0.7% | 726,000 |
| 2021/09/02 | 1,866 | 1,891 | 1,865 | 1,888 | +23 | +1.2% | 591,700 |
| 2021/09/01 | 1,870 | 1,881 | 1,858 | 1,865 | -8 | -0.4% | 690,100 |
| 2021/08/31 | 1,881 | 1,881 | 1,857 | 1,873 | -7 | -0.4% | 627,900 |
| 2021/08/30 | 1,854 | 1,880 | 1,849 | 1,880 | +30 | +1.6% | 567,900 |
| 2021/08/27 | 1,850 | 1,853 | 1,838 | 1,850 | +12 | +0.7% | 617,800 |
| 2021/08/26 | 1,845 | 1,849 | 1,833 | 1,838 | -19 | -1% | 578,400 |
| 2021/08/25 | 1,865 | 1,879 | 1,855 | 1,857 | -22 | -1.2% | 664,300 |
| 2021/08/24 | 1,861 | 1,886 | 1,861 | 1,879 | -8 | -0.4% | 775,700 |
| 2021/08/23 | 1,875 | 1,900 | 1,875 | 1,887 | +29 | +1.6% | 993,100 |
| 2021/08/20 | 1,846 | 1,870 | 1,832 | 1,858 | +28 | +1.5% | 1,014,300 |
| 2021/08/19 | 1,825 | 1,840 | 1,816 | 1,830 | +6 | +0.3% | 857,500 |
| 2021/08/18 | 1,800 | 1,840 | 1,798 | 1,824 | +29 | +1.6% | 965,700 |
| 2021/08/17 | 1,817 | 1,818 | 1,795 | 1,795 | -7 | -0.4% | 708,100 |
| 2021/08/16 | 1,820 | 1,823 | 1,792 | 1,802 | -24 | -1.3% | 936,000 |
| 2021/08/13 | 1,810 | 1,830 | 1,807 | 1,826 | +14 | +0.8% | 614,500 |
| 2021/08/12 | 1,827 | 1,829 | 1,811 | 1,812 | -6 | -0.3% | 811,500 |
| 2021/08/11 | 1,830 | 1,846 | 1,816 | 1,818 | -9 | -0.5% | 813,900 |
| 2021/08/10 | 1,815 | 1,849 | 1,812 | 1,827 | +3 | +0.2% | 1,098,400 |
| 2021/08/06 | 1,794 | 1,831 | 1,791 | 1,824 | +4 | +0.2% | 1,486,500 |
| 2021/08/05 | 1,860 | 1,895 | 1,800 | 1,820 | -101 | -5.3% | 3,090,800 |
| 2021/08/04 | 1,946 | 1,952 | 1,905 | 1,921 | -22 | -1.1% | 845,900 |
| 2021/08/03 | 1,944 | 1,966 | 1,940 | 1,943 | -2 | -0.1% | 757,100 |
| 2021/08/02 | 1,926 | 1,959 | 1,921 | 1,945 | +51 | +2.7% | 1,281,400 |
| 2021/07/30 | 1,921 | 1,924 | 1,894 | 1,894 | -20 | -1% | 1,124,700 |
901～
950
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 | 152,500円 | +1.7% | +8.5% | 1.97% | 16.87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
