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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,921 | 1,924 | 1,894 | 1,894 | -20 | -1% | 1,124,700 |
| 2021/07/29 | 1,930 | 1,944 | 1,910 | 1,914 | -28 | -1.4% | 2,551,400 |
| 2021/07/28 | 1,948 | 1,958 | 1,935 | 1,942 | -7 | -0.4% | 812,100 |
| 2021/07/27 | 1,962 | 1,974 | 1,943 | 1,949 | +3 | +0.2% | 899,600 |
| 2021/07/26 | 1,979 | 1,979 | 1,944 | 1,946 | -13 | -0.7% | 1,073,800 |
| 2021/07/21 | 1,941 | 1,962 | 1,935 | 1,959 | +19 | +1% | 758,600 |
| 2021/07/20 | 1,913 | 1,947 | 1,912 | 1,940 | -1 | -0.1% | 797,400 |
| 2021/07/19 | 1,940 | 1,955 | 1,932 | 1,941 | +1 | +0.1% | 698,200 |
| 2021/07/16 | 1,958 | 1,964 | 1,937 | 1,940 | -33 | -1.7% | 938,000 |
| 2021/07/15 | 1,997 | 2,011 | 1,968 | 1,973 | +7 | +0.4% | 1,206,700 |
| 2021/07/14 | 1,960 | 1,970 | 1,952 | 1,966 | -12 | -0.6% | 860,600 |
| 2021/07/13 | 1,983 | 1,990 | 1,970 | 1,978 | +5 | +0.3% | 695,100 |
| 2021/07/12 | 1,967 | 1,975 | 1,957 | 1,973 | +17 | +0.9% | 910,600 |
| 2021/07/09 | 1,932 | 1,961 | 1,926 | 1,956 | -4 | -0.2% | 1,395,200 |
| 2021/07/08 | 1,949 | 1,968 | 1,931 | 1,960 | +25 | +1.3% | 1,689,300 |
| 2021/07/07 | 1,919 | 1,947 | 1,912 | 1,935 | +9 | +0.5% | 973,600 |
| 2021/07/06 | 1,961 | 1,962 | 1,919 | 1,926 | -35 | -1.8% | 776,100 |
| 2021/07/05 | 1,936 | 1,964 | 1,922 | 1,961 | +3 | +0.2% | 1,370,900 |
| 2021/07/02 | 1,905 | 1,961 | 1,905 | 1,958 | +63 | +3.3% | 1,942,400 |
| 2021/07/01 | 1,882 | 1,902 | 1,882 | 1,895 | +13 | +0.7% | 662,300 |
| 2021/06/30 | 1,923 | 1,926 | 1,881 | 1,882 | -30 | -1.6% | 1,164,600 |
| 2021/06/29 | 1,915 | 1,920 | 1,902 | 1,912 | -7 | -0.4% | 1,017,300 |
| 2021/06/28 | 1,928 | 1,932 | 1,910 | 1,919 | -9 | -0.5% | 725,000 |
| 2021/06/25 | 1,927 | 1,932 | 1,912 | 1,928 | +2 | +0.1% | 859,900 |
| 2021/06/24 | 1,923 | 1,928 | 1,904 | 1,926 | +1 | +0.1% | 935,400 |
| 2021/06/23 | 1,940 | 1,950 | 1,921 | 1,925 | -19 | -1% | 629,100 |
| 2021/06/22 | 1,926 | 1,956 | 1,921 | 1,944 | +58 | +3.1% | 988,500 |
| 2021/06/21 | 1,902 | 1,912 | 1,881 | 1,886 | -31 | -1.6% | 914,400 |
| 2021/06/18 | 1,960 | 1,961 | 1,911 | 1,917 | -37 | -1.9% | 1,175,400 |
| 2021/06/17 | 1,962 | 1,972 | 1,950 | 1,954 | -8 | -0.4% | 599,900 |
| 2021/06/16 | 1,971 | 1,991 | 1,960 | 1,962 | -19 | -1% | 792,500 |
| 2021/06/15 | 1,972 | 1,983 | 1,959 | 1,981 | +19 | +1% | 806,600 |
| 2021/06/14 | 1,975 | 1,977 | 1,954 | 1,962 | -5 | -0.3% | 641,200 |
| 2021/06/11 | 1,971 | 1,974 | 1,952 | 1,967 | +2 | +0.1% | 975,600 |
| 2021/06/10 | 1,960 | 1,978 | 1,954 | 1,965 | +19 | +1% | 1,164,000 |
| 2021/06/09 | 1,929 | 1,964 | 1,926 | 1,946 | +28 | +1.5% | 1,210,000 |
| 2021/06/08 | 1,919 | 1,922 | 1,910 | 1,918 | +8 | +0.4% | 734,800 |
| 2021/06/07 | 1,886 | 1,914 | 1,884 | 1,910 | +24 | +1.3% | 876,300 |
| 2021/06/04 | 1,909 | 1,910 | 1,882 | 1,886 | -13 | -0.7% | 1,032,700 |
| 2021/06/03 | 1,882 | 1,902 | 1,880 | 1,899 | +10 | +0.5% | 1,164,200 |
| 2021/06/02 | 1,904 | 1,909 | 1,869 | 1,889 | -19 | -1% | 1,476,200 |
| 2021/06/01 | 1,939 | 1,939 | 1,906 | 1,908 | -9 | -0.5% | 720,100 |
| 2021/05/31 | 1,941 | 1,956 | 1,916 | 1,917 | -20 | -1% | 1,012,400 |
| 2021/05/28 | 1,953 | 1,964 | 1,933 | 1,937 | -7 | -0.4% | 1,148,700 |
| 2021/05/27 | 1,970 | 1,972 | 1,924 | 1,944 | -41 | -2.1% | 2,815,000 |
| 2021/05/26 | 1,991 | 2,003 | 1,985 | 1,985 | -7 | -0.4% | 710,100 |
| 2021/05/25 | 1,995 | 2,002 | 1,986 | 1,992 | -6 | -0.3% | 695,100 |
| 2021/05/24 | 1,999 | 2,010 | 1,995 | 1,998 | -1 | -0.1% | 573,600 |
| 2021/05/21 | 2,000 | 2,007 | 1,986 | 1,999 | +2 | +0.1% | 937,400 |
| 2021/05/20 | 2,012 | 2,022 | 1,996 | 1,997 | -20 | -1% | 1,007,100 |
951～
1000
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
