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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,650 | 1,667 | 1,647 | 1,651.5 | -26.5 | -1.6% | 621,900 |
| 2024/10/31 | 1,680 | 1,683.5 | 1,668 | 1,678 | +10 | +0.6% | 882,900 |
| 2024/10/30 | 1,679.5 | 1,690.5 | 1,665 | 1,668 | +0.5 | ±0% | 1,043,300 |
| 2024/10/29 | 1,655 | 1,670.5 | 1,645.5 | 1,667.5 | +23.5 | +1.4% | 778,400 |
| 2024/10/28 | 1,636.5 | 1,649 | 1,634.5 | 1,644 | +8 | +0.5% | 758,600 |
| 2024/10/25 | 1,653.5 | 1,653.5 | 1,629 | 1,636 | -7 | -0.4% | 887,200 |
| 2024/10/24 | 1,648 | 1,651.5 | 1,639.5 | 1,643 | -16 | -1% | 819,200 |
| 2024/10/23 | 1,670.5 | 1,680.5 | 1,658 | 1,659 | -24.5 | -1.5% | 724,900 |
| 2024/10/22 | 1,681 | 1,686.5 | 1,674.5 | 1,683.5 | +0.5 | ±0% | 974,600 |
| 2024/10/21 | 1,682 | 1,693.5 | 1,677 | 1,683 | -8 | -0.5% | 1,195,400 |
| 2024/10/18 | 1,695 | 1,704.5 | 1,684.5 | 1,691 | +2.5 | +0.1% | 1,189,500 |
| 2024/10/17 | 1,682.5 | 1,693 | 1,670 | 1,688.5 | +18.5 | +1.1% | 1,350,100 |
| 2024/10/16 | 1,703 | 1,729.5 | 1,670 | 1,670 | -2 | -0.1% | 2,717,200 |
| 2024/10/15 | 1,663 | 1,675 | 1,655 | 1,672 | +14.5 | +0.9% | 1,658,500 |
| 2024/10/11 | 1,692 | 1,696 | 1,657 | 1,657.5 | -44 | -2.6% | 2,140,200 |
| 2024/10/10 | 1,600.5 | 1,708 | 1,599 | 1,701.5 | +110.5 | +6.9% | 6,264,900 |
| 2024/10/09 | 1,570 | 1,595 | 1,570 | 1,591 | +26 | +1.7% | 835,400 |
| 2024/10/08 | 1,558.5 | 1,578.5 | 1,556 | 1,565 | -10.5 | -0.7% | 1,057,500 |
| 2024/10/07 | 1,583 | 1,588.5 | 1,571.5 | 1,575.5 | -10 | -0.6% | 826,000 |
| 2024/10/04 | 1,573 | 1,602.5 | 1,573 | 1,585.5 | -9 | -0.6% | 939,700 |
| 2024/10/03 | 1,573.5 | 1,598 | 1,569.5 | 1,594.5 | +19.5 | +1.2% | 1,070,200 |
| 2024/10/02 | 1,585 | 1,592 | 1,564.5 | 1,575 | -16 | -1% | 1,074,300 |
| 2024/10/01 | 1,596.5 | 1,601 | 1,587.5 | 1,591 | -24 | -1.5% | 1,246,100 |
| 2024/09/30 | 1,599 | 1,623 | 1,595 | 1,615 | -4 | -0.2% | 1,330,300 |
| 2024/09/27 | 1,573.5 | 1,624.5 | 1,573.5 | 1,619 | +19.5 | +1.2% | 2,017,400 |
| 2024/09/26 | 1,573 | 1,599.5 | 1,571 | 1,599.5 | +20 | +1.3% | 1,410,600 |
| 2024/09/25 | 1,578.5 | 1,583.5 | 1,572.5 | 1,579.5 | +1 | +0.1% | 744,100 |
| 2024/09/24 | 1,574 | 1,582.5 | 1,572.5 | 1,578.5 | +7.5 | +0.5% | 888,700 |
| 2024/09/20 | 1,567.5 | 1,583 | 1,564.5 | 1,571 | -2 | -0.1% | 1,782,000 |
| 2024/09/19 | 1,563 | 1,578 | 1,557 | 1,573 | +10.5 | +0.7% | 1,098,700 |
| 2024/09/18 | 1,557.5 | 1,584.5 | 1,552.5 | 1,562.5 | +23.5 | +1.5% | 1,790,100 |
| 2024/09/17 | 1,534 | 1,545 | 1,522 | 1,539 | +22 | +1.5% | 1,210,600 |
| 2024/09/13 | 1,533.5 | 1,540 | 1,510 | 1,517 | -21.5 | -1.4% | 1,518,900 |
| 2024/09/12 | 1,533 | 1,545 | 1,520.5 | 1,538.5 | +6.5 | +0.4% | 1,717,500 |
| 2024/09/11 | 1,550 | 1,550 | 1,520.5 | 1,532 | -15.5 | -1% | 1,471,600 |
| 2024/09/10 | 1,546 | 1,552 | 1,535 | 1,547.5 | +12.5 | +0.8% | 1,444,000 |
| 2024/09/09 | 1,521 | 1,543 | 1,514.5 | 1,535 | +13.5 | +0.9% | 2,072,900 |
| 2024/09/06 | 1,523.5 | 1,545 | 1,511.5 | 1,521.5 | ±0 | ±0% | 1,569,700 |
| 2024/09/05 | 1,477 | 1,521.5 | 1,475 | 1,521.5 | +44.5 | +3% | 2,089,900 |
| 2024/09/04 | 1,475 | 1,490.5 | 1,472 | 1,477 | ±0 | ±0% | 872,400 |
| 2024/09/03 | 1,483 | 1,493.5 | 1,470 | 1,477 | -7.5 | -0.5% | 915,000 |
| 2024/09/02 | 1,479.5 | 1,484.5 | 1,466 | 1,484.5 | ±0 | ±0% | 835,900 |
| 2024/08/30 | 1,478.5 | 1,487 | 1,468.5 | 1,484.5 | +9 | +0.6% | 1,381,500 |
| 2024/08/29 | 1,488 | 1,490 | 1,469.5 | 1,475.5 | -12.5 | -0.8% | 949,100 |
| 2024/08/28 | 1,495 | 1,495 | 1,473.5 | 1,488 | -11.5 | -0.8% | 803,900 |
| 2024/08/27 | 1,493.5 | 1,499.5 | 1,476 | 1,499.5 | +6 | +0.4% | 1,108,800 |
| 2024/08/26 | 1,461 | 1,498.5 | 1,460 | 1,493.5 | +34 | +2.3% | 2,191,600 |
| 2024/08/23 | 1,450 | 1,459.5 | 1,432 | 1,459.5 | +9.5 | +0.7% | 1,109,800 |
| 2024/08/22 | 1,440 | 1,453 | 1,429.5 | 1,450 | +10 | +0.7% | 1,116,300 |
| 2024/08/21 | 1,434 | 1,444 | 1,428.5 | 1,440 | +6.5 | +0.5% | 1,141,900 |
151～
200
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 | 151,800円 | +1.7% | +8.5% | 1.98% | 16.79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 | 223,000円 | -5.6% | -17.1% | 4.48% | 12.06倍 | 0.65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 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.92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 | 214,000円 | -6.2% | -28.1% | 2.71% | 17.55倍 | 3.75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 | 392,200円 | +1.7% | +8.3% | 2.68% | 14.63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
