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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/20 | 1,417.5 | 1,435 | 1,412 | 1,433.5 | +16.5 | +1.2% | 1,278,900 |
| 2024/08/19 | 1,405 | 1,417 | 1,394 | 1,417 | +6 | +0.4% | 1,021,300 |
| 2024/08/16 | 1,400 | 1,411 | 1,387.5 | 1,411 | +11.5 | +0.8% | 1,205,500 |
| 2024/08/15 | 1,382 | 1,399.5 | 1,372 | 1,399.5 | +9.5 | +0.7% | 1,028,300 |
| 2024/08/14 | 1,390 | 1,394 | 1,379 | 1,390 | -2 | -0.1% | 1,153,800 |
| 2024/08/13 | 1,367 | 1,392.5 | 1,350.5 | 1,392 | +13 | +0.9% | 1,644,200 |
| 2024/08/09 | 1,410 | 1,410.5 | 1,371 | 1,379 | -31.5 | -2.2% | 2,423,800 |
| 2024/08/08 | 1,370 | 1,412.5 | 1,350 | 1,410.5 | +132.5 | +10.4% | 5,730,900 |
| 2024/08/07 | 1,252.5 | 1,289 | 1,245 | 1,278 | +28.5 | +2.3% | 2,496,600 |
| 2024/08/06 | 1,244 | 1,263 | 1,233.5 | 1,249.5 | +43.5 | +3.6% | 2,024,300 |
| 2024/08/05 | 1,245 | 1,262.5 | 1,193 | 1,206 | -51 | -4.1% | 2,311,500 |
| 2024/08/02 | 1,280 | 1,289.5 | 1,255 | 1,257 | -23 | -1.8% | 1,672,500 |
| 2024/08/01 | 1,285 | 1,285 | 1,273 | 1,280 | -15.5 | -1.2% | 956,300 |
| 2024/07/31 | 1,285 | 1,301 | 1,280.5 | 1,295.5 | +4 | +0.3% | 791,800 |
| 2024/07/30 | 1,293 | 1,294 | 1,285 | 1,291.5 | -0.5 | ±0% | 578,500 |
| 2024/07/29 | 1,282 | 1,295 | 1,278.5 | 1,292 | +15 | +1.2% | 632,400 |
| 2024/07/26 | 1,287 | 1,291.5 | 1,276.5 | 1,277 | -8 | -0.6% | 737,100 |
| 2024/07/25 | 1,291 | 1,298.5 | 1,282 | 1,285 | +1 | +0.1% | 818,900 |
| 2024/07/24 | 1,301.5 | 1,302 | 1,283 | 1,284 | -17.5 | -1.3% | 559,300 |
| 2024/07/23 | 1,294 | 1,303 | 1,294 | 1,301.5 | +4 | +0.3% | 595,700 |
| 2024/07/22 | 1,304.5 | 1,304.5 | 1,292.5 | 1,297.5 | -3.5 | -0.3% | 455,300 |
| 2024/07/19 | 1,312.5 | 1,312.5 | 1,297 | 1,301 | -8 | -0.6% | 502,100 |
| 2024/07/18 | 1,301 | 1,312.5 | 1,297.5 | 1,309 | +8.5 | +0.7% | 745,000 |
| 2024/07/17 | 1,293 | 1,302.5 | 1,287.5 | 1,300.5 | +13 | +1% | 578,700 |
| 2024/07/16 | 1,299.5 | 1,299.5 | 1,284.5 | 1,287.5 | -15 | -1.2% | 674,800 |
| 2024/07/12 | 1,291.5 | 1,308 | 1,290.5 | 1,302.5 | +12 | +0.9% | 1,222,100 |
| 2024/07/11 | 1,288 | 1,293 | 1,285.5 | 1,290.5 | +2.5 | +0.2% | 744,700 |
| 2024/07/10 | 1,278.5 | 1,288 | 1,273.5 | 1,288 | +11.5 | +0.9% | 655,500 |
| 2024/07/09 | 1,275 | 1,281 | 1,274 | 1,276.5 | +2.5 | +0.2% | 653,000 |
| 2024/07/08 | 1,284 | 1,284 | 1,265 | 1,274 | -6 | -0.5% | 837,700 |
151～
200
件表示中 / 3692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 | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63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 |
| 日 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00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 |
| エア・ウォーター | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
