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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,917 | 1,934 | 1,912 | 1,932 | +20 | +1% | 1,733,000 |
| 2017/02/22 | 1,885 | 1,912 | 1,873 | 1,912 | +40 | +2.1% | 1,542,000 |
| 2017/02/21 | 1,884 | 1,884 | 1,863 | 1,872 | -2 | -0.1% | 1,020,000 |
| 2017/02/20 | 1,901 | 1,901 | 1,873 | 1,874 | -26 | -1.4% | 1,318,000 |
| 2017/02/17 | 1,900 | 1,903 | 1,882 | 1,900 | -6 | -0.3% | 1,546,000 |
| 2017/02/16 | 1,899 | 1,914 | 1,890 | 1,906 | +6 | +0.3% | 1,985,000 |
| 2017/02/15 | 1,909 | 1,915 | 1,869 | 1,900 | -8 | -0.4% | 3,059,000 |
| 2017/02/14 | 1,936 | 1,936 | 1,898 | 1,908 | -28 | -1.4% | 3,618,000 |
| 2017/02/13 | 1,957 | 1,962 | 1,885 | 1,936 | -160 | -7.6% | 7,467,000 |
| 2017/02/10 | 2,080 | 2,101 | 2,057 | 2,096 | +40 | +1.9% | 1,520,000 |
| 2017/02/09 | 2,065 | 2,084 | 2,056 | 2,056 | -9 | -0.4% | 1,963,000 |
| 2017/02/08 | 2,052 | 2,070 | 2,038 | 2,065 | +27 | +1.3% | 1,071,000 |
| 2017/02/07 | 2,030 | 2,052 | 2,020 | 2,038 | +4 | +0.2% | 1,260,000 |
| 2017/02/06 | 2,028 | 2,043 | 2,006 | 2,034 | +13 | +0.6% | 1,151,000 |
| 2017/02/03 | 2,000 | 2,029 | 1,996 | 2,021 | +16 | +0.8% | 945,000 |
| 2017/02/02 | 2,000 | 2,029 | 2,000 | 2,005 | +11 | +0.6% | 1,106,000 |
| 2017/02/01 | 1,970 | 2,000 | 1,954 | 1,994 | +33 | +1.7% | 1,224,000 |
| 2017/01/31 | 1,924 | 1,966 | 1,924 | 1,961 | +18 | +0.9% | 1,177,000 |
| 2017/01/30 | 1,932 | 1,946 | 1,920 | 1,943 | -3 | -0.2% | 775,000 |
| 2017/01/27 | 1,968 | 1,979 | 1,940 | 1,946 | -17 | -0.9% | 1,035,000 |
| 2017/01/26 | 1,935 | 1,966 | 1,933 | 1,963 | +33 | +1.7% | 1,085,000 |
| 2017/01/25 | 1,922 | 1,930 | 1,901 | 1,930 | +25 | +1.3% | 733,000 |
| 2017/01/24 | 1,895 | 1,913 | 1,885 | 1,905 | +20 | +1.1% | 1,054,000 |
| 2017/01/23 | 1,890 | 1,896 | 1,870 | 1,885 | -26 | -1.4% | 755,000 |
| 2017/01/20 | 1,898 | 1,928 | 1,884 | 1,911 | +12 | +0.6% | 1,136,000 |
| 2017/01/19 | 1,910 | 1,910 | 1,883 | 1,899 | +7 | +0.4% | 664,000 |
| 2017/01/18 | 1,882 | 1,900 | 1,871 | 1,892 | +11 | +0.6% | 1,003,000 |
| 2017/01/17 | 1,906 | 1,906 | 1,873 | 1,881 | -26 | -1.4% | 707,000 |
| 2017/01/16 | 1,914 | 1,931 | 1,899 | 1,907 | -10 | -0.5% | 680,000 |
| 2017/01/13 | 1,850 | 1,919 | 1,845 | 1,917 | +51 | +2.7% | 1,364,000 |
| 2017/01/12 | 1,903 | 1,908 | 1,841 | 1,866 | -35 | -1.8% | 2,275,000 |
| 2017/01/11 | 1,887 | 1,923 | 1,884 | 1,901 | -19 | -1% | 1,934,000 |
| 2017/01/10 | 1,968 | 1,968 | 1,915 | 1,920 | -48 | -2.4% | 2,119,000 |
| 2017/01/06 | 1,913 | 1,970 | 1,912 | 1,968 | +67 | +3.5% | 1,606,000 |
| 2017/01/05 | 1,908 | 1,915 | 1,890 | 1,901 | -15 | -0.8% | 1,618,000 |
| 2017/01/04 | 1,930 | 1,940 | 1,906 | 1,916 | -4 | -0.2% | 1,238,000 |
| 2016/12/30 | 1,915 | 1,924 | 1,897 | 1,920 | +19 | +1% | 877,000 |
| 2016/12/29 | 1,919 | 1,934 | 1,886 | 1,901 | -3 | -0.2% | 1,478,000 |
| 2016/12/28 | 1,898 | 1,911 | 1,881 | 1,904 | -5 | -0.3% | 1,027,000 |
| 2016/12/27 | 1,911 | 1,931 | 1,902 | 1,909 | +7 | +0.4% | 1,119,000 |
| 2016/12/26 | 1,872 | 1,912 | 1,869 | 1,902 | +28 | +1.5% | 976,000 |
| 2016/12/22 | 1,871 | 1,890 | 1,869 | 1,874 | -6 | -0.3% | 1,323,000 |
| 2016/12/21 | 1,863 | 1,883 | 1,852 | 1,880 | +3 | +0.2% | 1,366,000 |
| 2016/12/20 | 1,853 | 1,894 | 1,853 | 1,877 | +8 | +0.4% | 1,264,000 |
| 2016/12/19 | 1,800 | 1,872 | 1,800 | 1,869 | +60 | +3.3% | 1,655,000 |
| 2016/12/16 | 1,830 | 1,830 | 1,803 | 1,809 | -14 | -0.8% | 1,357,000 |
| 2016/12/15 | 1,841 | 1,843 | 1,803 | 1,823 | -20 | -1.1% | 1,923,000 |
| 2016/12/14 | 1,897 | 1,899 | 1,839 | 1,843 | -49 | -2.6% | 2,087,000 |
| 2016/12/13 | 1,834 | 1,893 | 1,832 | 1,892 | +51 | +2.8% | 2,375,000 |
| 2016/12/12 | 1,806 | 1,843 | 1,784 | 1,841 | +45 | +2.5% | 2,355,000 |
2001～
2050
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
