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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,538 | 1,578 | 1,521 | 1,578 | +31 | +2% | 1,063,000 |
| 2016/09/26 | 1,548 | 1,571 | 1,528 | 1,547 | -21 | -1.3% | 1,554,000 |
| 2016/09/23 | 1,548 | 1,575 | 1,512 | 1,568 | +86 | +5.8% | 2,491,000 |
| 2016/09/21 | 1,468 | 1,482 | 1,444 | 1,482 | +15 | +1% | 899,000 |
| 2016/09/20 | 1,440 | 1,468 | 1,437 | 1,467 | +13 | +0.9% | 1,224,000 |
| 2016/09/16 | 1,452 | 1,457 | 1,413 | 1,454 | +6 | +0.4% | 2,267,000 |
| 2016/09/15 | 1,446 | 1,471 | 1,444 | 1,448 | -33 | -2.2% | 1,277,000 |
| 2016/09/14 | 1,441 | 1,483 | 1,439 | 1,481 | +33 | +2.3% | 1,283,000 |
| 2016/09/13 | 1,435 | 1,452 | 1,427 | 1,448 | +21 | +1.5% | 693,000 |
| 2016/09/12 | 1,401 | 1,438 | 1,394 | 1,427 | +1 | +0.1% | 2,024,000 |
| 2016/09/09 | 1,456 | 1,458 | 1,426 | 1,426 | -35 | -2.4% | 910,000 |
| 2016/09/08 | 1,454 | 1,465 | 1,444 | 1,461 | -3 | -0.2% | 1,054,000 |
| 2016/09/07 | 1,431 | 1,473 | 1,429 | 1,464 | +21 | +1.5% | 1,913,000 |
| 2016/09/06 | 1,392 | 1,445 | 1,386 | 1,443 | +49 | +3.5% | 1,676,000 |
| 2016/09/05 | 1,414 | 1,414 | 1,383 | 1,394 | -13 | -0.9% | 1,012,000 |
| 2016/09/02 | 1,403 | 1,426 | 1,400 | 1,407 | -22 | -1.5% | 1,257,000 |
| 2016/09/01 | 1,444 | 1,448 | 1,423 | 1,429 | -19 | -1.3% | 863,000 |
| 2016/08/31 | 1,428 | 1,448 | 1,411 | 1,448 | +37 | +2.6% | 1,586,000 |
| 2016/08/30 | 1,406 | 1,417 | 1,400 | 1,411 | -1 | -0.1% | 869,000 |
| 2016/08/29 | 1,426 | 1,428 | 1,406 | 1,412 | +15 | +1.1% | 828,000 |
| 2016/08/26 | 1,399 | 1,415 | 1,388 | 1,397 | -6 | -0.4% | 1,053,000 |
| 2016/08/25 | 1,445 | 1,446 | 1,401 | 1,403 | -49 | -3.4% | 1,340,000 |
| 2016/08/24 | 1,450 | 1,456 | 1,427 | 1,452 | +9 | +0.6% | 701,000 |
| 2016/08/23 | 1,420 | 1,463 | 1,406 | 1,443 | +31 | +2.2% | 1,379,000 |
| 2016/08/22 | 1,408 | 1,418 | 1,383 | 1,412 | +2 | +0.1% | 1,544,000 |
| 2016/08/19 | 1,407 | 1,419 | 1,370 | 1,410 | +12 | +0.9% | 2,512,000 |
| 2016/08/18 | 1,435 | 1,446 | 1,395 | 1,398 | -58 | -4% | 2,377,000 |
| 2016/08/17 | 1,476 | 1,479 | 1,455 | 1,456 | -37 | -2.5% | 1,467,000 |
| 2016/08/16 | 1,538 | 1,538 | 1,490 | 1,493 | -39 | -2.5% | 1,643,000 |
| 2016/08/15 | 1,555 | 1,565 | 1,516 | 1,532 | -24 | -1.5% | 1,386,000 |
| 2016/08/12 | 1,530 | 1,560 | 1,509 | 1,556 | +41 | +2.7% | 2,025,000 |
| 2016/08/10 | 1,477 | 1,525 | 1,469 | 1,515 | +35 | +2.4% | 1,872,000 |
| 2016/08/09 | 1,435 | 1,483 | 1,431 | 1,480 | +52 | +3.6% | 1,536,000 |
| 2016/08/08 | 1,463 | 1,471 | 1,402 | 1,428 | -23 | -1.6% | 3,332,000 |
| 2016/08/05 | 1,428 | 1,456 | 1,417 | 1,451 | +57 | +4.1% | 3,814,000 |
| 2016/08/04 | 1,459 | 1,466 | 1,371 | 1,394 | -85 | -5.7% | 5,858,000 |
| 2016/08/03 | 1,486 | 1,491 | 1,470 | 1,479 | -28 | -1.9% | 1,736,000 |
| 2016/08/02 | 1,509 | 1,522 | 1,488 | 1,507 | -11 | -0.7% | 1,851,000 |
| 2016/08/01 | 1,550 | 1,550 | 1,508 | 1,518 | -39 | -2.5% | 1,919,000 |
| 2016/07/29 | 1,552 | 1,576 | 1,521 | 1,557 | +20 | +1.3% | 1,344,000 |
| 2016/07/28 | 1,560 | 1,560 | 1,534 | 1,537 | -42 | -2.7% | 3,199,000 |
| 2016/07/27 | 1,600 | 1,610 | 1,570 | 1,579 | -6 | -0.4% | 1,278,000 |
| 2016/07/26 | 1,578 | 1,597 | 1,568 | 1,585 | +18 | +1.1% | 1,562,000 |
| 2016/07/25 | 1,584 | 1,606 | 1,565 | 1,567 | -33 | -2.1% | 1,268,000 |
| 2016/07/22 | 1,580 | 1,624 | 1,572 | 1,600 | +6 | +0.4% | 926,000 |
| 2016/07/21 | 1,630 | 1,633 | 1,576 | 1,594 | -36 | -2.2% | 1,758,000 |
| 2016/07/20 | 1,623 | 1,645 | 1,603 | 1,630 | +4 | +0.2% | 2,029,000 |
| 2016/07/19 | 1,576 | 1,629 | 1,573 | 1,626 | +55 | +3.5% | 2,201,000 |
| 2016/07/15 | 1,644 | 1,659 | 1,548 | 1,571 | -113 | -6.7% | 3,775,000 |
| 2016/07/14 | 1,654 | 1,707 | 1,631 | 1,684 | +25 | +1.5% | 1,413,000 |
2101～
2150
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
