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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/09 | 1,769 | 1,798 | 1,754 | 1,796 | +32 | +1.8% | 1,803,000 |
| 2016/12/08 | 1,795 | 1,797 | 1,754 | 1,764 | +7 | +0.4% | 2,904,000 |
| 2016/12/07 | 1,780 | 1,783 | 1,740 | 1,757 | -27 | -1.5% | 2,287,000 |
| 2016/12/06 | 1,848 | 1,850 | 1,766 | 1,784 | -55 | -3% | 2,824,000 |
| 2016/12/05 | 1,854 | 1,885 | 1,835 | 1,839 | +1 | +0.1% | 2,407,000 |
| 2016/12/02 | 1,851 | 1,872 | 1,830 | 1,838 | -29 | -1.6% | 3,391,000 |
| 2016/12/01 | 1,882 | 1,886 | 1,838 | 1,867 | +7 | +0.4% | 3,540,000 |
| 2016/11/30 | 1,862 | 1,875 | 1,837 | 1,860 | +2 | +0.1% | 19,037,000 |
| 2016/11/29 | 1,892 | 1,899 | 1,839 | 1,858 | -36 | -1.9% | 5,547,000 |
| 2016/11/28 | 1,874 | 1,898 | 1,836 | 1,894 | -13 | -0.7% | 4,546,000 |
| 2016/11/25 | 1,917 | 1,923 | 1,897 | 1,907 | -25 | -1.3% | 2,432,000 |
| 2016/11/24 | 1,947 | 1,947 | 1,902 | 1,932 | -7 | -0.4% | 1,953,000 |
| 2016/11/22 | 1,919 | 1,943 | 1,917 | 1,939 | +15 | +0.8% | 2,593,000 |
| 2016/11/21 | 1,917 | 1,949 | 1,907 | 1,924 | -13 | -0.7% | 2,435,000 |
| 2016/11/18 | 1,950 | 1,950 | 1,907 | 1,937 | +6 | +0.3% | 3,544,000 |
| 2016/11/17 | 1,924 | 1,963 | 1,924 | 1,931 | -12 | -0.6% | 2,052,000 |
| 2016/11/16 | 1,903 | 1,948 | 1,895 | 1,943 | +42 | +2.2% | 2,820,000 |
| 2016/11/15 | 1,921 | 1,960 | 1,882 | 1,901 | -20 | -1% | 4,402,000 |
| 2016/11/14 | 1,882 | 1,928 | 1,865 | 1,921 | +40 | +2.1% | 2,106,000 |
| 2016/11/11 | 1,919 | 1,920 | 1,849 | 1,881 | -60 | -3.1% | 3,621,000 |
| 2016/11/10 | 1,879 | 1,942 | 1,861 | 1,941 | +102 | +5.5% | 3,300,000 |
| 2016/11/09 | 1,842 | 1,877 | 1,795 | 1,839 | -3 | -0.2% | 2,472,000 |
| 2016/11/08 | 1,891 | 1,891 | 1,826 | 1,842 | -53 | -2.8% | 3,394,000 |
| 2016/11/07 | 1,780 | 1,901 | 1,780 | 1,895 | +237 | +14.3% | 8,580,000 |
| 2016/11/04 | 1,643 | 1,663 | 1,624 | 1,658 | +7 | +0.4% | 2,298,000 |
| 2016/11/02 | 1,666 | 1,667 | 1,634 | 1,651 | -20 | -1.2% | 1,921,000 |
| 2016/11/01 | 1,702 | 1,702 | 1,666 | 1,671 | -48 | -2.8% | 2,014,000 |
| 2016/10/31 | 1,724 | 1,739 | 1,710 | 1,719 | -1 | -0.1% | 1,332,000 |
| 2016/10/28 | 1,730 | 1,730 | 1,702 | 1,720 | +11 | +0.6% | 1,933,000 |
| 2016/10/27 | 1,711 | 1,743 | 1,702 | 1,709 | -9 | -0.5% | 1,870,000 |
| 2016/10/26 | 1,721 | 1,724 | 1,698 | 1,718 | -13 | -0.8% | 1,862,000 |
| 2016/10/25 | 1,723 | 1,736 | 1,704 | 1,731 | +8 | +0.5% | 1,220,000 |
| 2016/10/24 | 1,715 | 1,729 | 1,702 | 1,723 | +9 | +0.5% | 1,027,000 |
| 2016/10/21 | 1,729 | 1,733 | 1,708 | 1,714 | -18 | -1% | 1,387,000 |
| 2016/10/20 | 1,742 | 1,752 | 1,718 | 1,732 | -15 | -0.9% | 1,627,000 |
| 2016/10/19 | 1,737 | 1,749 | 1,730 | 1,747 | +15 | +0.9% | 1,548,000 |
| 2016/10/18 | 1,704 | 1,735 | 1,704 | 1,732 | +9 | +0.5% | 1,133,000 |
| 2016/10/17 | 1,717 | 1,727 | 1,697 | 1,723 | -8 | -0.5% | 1,975,000 |
| 2016/10/14 | 1,703 | 1,747 | 1,702 | 1,731 | +18 | +1.1% | 2,369,000 |
| 2016/10/13 | 1,644 | 1,714 | 1,643 | 1,713 | +70 | +4.3% | 1,931,000 |
| 2016/10/12 | 1,620 | 1,656 | 1,620 | 1,643 | -6 | -0.4% | 1,282,000 |
| 2016/10/11 | 1,629 | 1,666 | 1,619 | 1,649 | +20 | +1.2% | 1,993,000 |
2101～
2150
件表示中 / 3750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 | 146,700円 | +1.7% | +8.5% | 2.04% | 16.22倍 | 1.38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 |
| 小林製薬 | 533,400円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.87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 |
| 住友ベ | 435,400円 | +1.7% | +8.3% | 2.41% | 16.24倍 | 1.31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 |
| デクセリアルス | 213,300円 | -6.2% | -28.1% | 2.72% | 17.48倍 | 3.74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 |
| 関西ペ | 215,400円 | +1.9% | +18.1% | 2.60% | 10.54倍 | 1.41倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
