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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,129 | 1,153 | 1,120 | 1,148 | +25 | +2.2% | 2,020,000 |
| 2016/02/16 | 1,126 | 1,155 | 1,119 | 1,123 | -14 | -1.2% | 1,679,000 |
| 2016/02/15 | 1,100 | 1,144 | 1,078 | 1,137 | +78 | +7.4% | 2,915,000 |
| 2016/02/12 | 977 | 1,091 | 977 | 1,059 | +85 | +8.7% | 6,187,000 |
| 2016/02/10 | 1,011 | 1,034 | 956 | 974 | -25 | -2.5% | 1,917,000 |
| 2016/02/09 | 1,023 | 1,033 | 997 | 999 | -59 | -5.6% | 1,143,000 |
| 2016/02/08 | 1,034 | 1,064 | 1,028 | 1,058 | +9 | +0.9% | 1,137,000 |
| 2016/02/05 | 1,044 | 1,056 | 1,020 | 1,049 | -17 | -1.6% | 1,480,000 |
| 2016/02/04 | 1,107 | 1,111 | 1,061 | 1,066 | -49 | -4.4% | 1,171,000 |
| 2016/02/03 | 1,126 | 1,139 | 1,106 | 1,115 | -45 | -3.9% | 1,276,000 |
| 2016/02/02 | 1,147 | 1,166 | 1,145 | 1,160 | +13 | +1.1% | 975,000 |
| 2016/02/01 | 1,130 | 1,154 | 1,120 | 1,147 | +39 | +3.5% | 1,055,000 |
| 2016/01/29 | 1,077 | 1,111 | 1,064 | 1,108 | +22 | +2% | 1,656,000 |
| 2016/01/28 | 1,063 | 1,098 | 1,055 | 1,086 | +28 | +2.6% | 1,445,000 |
| 2016/01/27 | 1,047 | 1,061 | 1,034 | 1,058 | +42 | +4.1% | 1,313,000 |
| 2016/01/26 | 1,022 | 1,037 | 1,015 | 1,016 | -25 | -2.4% | 901,000 |
| 2016/01/25 | 1,040 | 1,046 | 1,020 | 1,041 | +19 | +1.9% | 1,048,000 |
| 2016/01/22 | 1,002 | 1,024 | 987 | 1,022 | +48 | +4.9% | 1,263,000 |
| 2016/01/21 | 988 | 1,016 | 974 | 974 | -16 | -1.6% | 1,902,000 |
| 2016/01/20 | 1,000 | 1,008 | 980 | 990 | -17 | -1.7% | 1,743,000 |
| 2016/01/19 | 1,030 | 1,035 | 998 | 1,007 | -15 | -1.5% | 1,077,000 |
| 2016/01/18 | 995 | 1,029 | 989 | 1,022 | +7 | +0.7% | 1,167,000 |
| 2016/01/15 | 1,034 | 1,039 | 1,008 | 1,015 | -10 | -1% | 1,221,000 |
| 2016/01/14 | 1,040 | 1,041 | 1,004 | 1,025 | -30 | -2.8% | 1,409,000 |
| 2016/01/13 | 1,049 | 1,069 | 1,042 | 1,055 | +33 | +3.2% | 1,122,000 |
| 2016/01/12 | 1,045 | 1,065 | 1,020 | 1,022 | -41 | -3.9% | 1,648,000 |
| 2016/01/08 | 1,071 | 1,090 | 1,057 | 1,063 | -19 | -1.8% | 1,247,000 |
| 2016/01/07 | 1,082 | 1,100 | 1,071 | 1,082 | +10 | +0.9% | 1,941,000 |
| 2016/01/06 | 1,073 | 1,097 | 1,064 | 1,072 | ±0 | ±0% | 1,566,000 |
| 2016/01/05 | 1,061 | 1,083 | 1,045 | 1,072 | -15 | -1.4% | 2,611,000 |
| 2016/01/04 | 1,125 | 1,141 | 1,078 | 1,087 | -57 | -5% | 1,861,000 |
| 2015/12/30 | 1,126 | 1,149 | 1,118 | 1,144 | +17 | +1.5% | 1,169,000 |
| 2015/12/29 | 1,115 | 1,128 | 1,096 | 1,127 | -1 | -0.1% | 1,304,000 |
| 2015/12/28 | 1,116 | 1,129 | 1,093 | 1,128 | -2 | -0.2% | 1,170,000 |
| 2015/12/25 | 1,130 | 1,155 | 1,124 | 1,130 | -7 | -0.6% | 1,498,000 |
| 2015/12/24 | 1,163 | 1,170 | 1,127 | 1,137 | -23 | -2% | 1,099,000 |
| 2015/12/22 | 1,160 | 1,166 | 1,156 | 1,160 | -4 | -0.3% | 713,000 |
| 2015/12/21 | 1,164 | 1,171 | 1,142 | 1,164 | ±0 | ±0% | 1,472,000 |
| 2015/12/18 | 1,183 | 1,200 | 1,163 | 1,164 | -31 | -2.6% | 1,272,000 |
| 2015/12/17 | 1,184 | 1,196 | 1,171 | 1,195 | +36 | +3.1% | 962,000 |
| 2015/12/16 | 1,179 | 1,179 | 1,143 | 1,159 | +1 | +0.1% | 1,071,000 |
| 2015/12/15 | 1,182 | 1,212 | 1,156 | 1,158 | -14 | -1.2% | 1,862,000 |
| 2015/12/14 | 1,142 | 1,173 | 1,137 | 1,172 | +4 | +0.3% | 932,000 |
| 2015/12/11 | 1,153 | 1,189 | 1,152 | 1,168 | -2 | -0.2% | 1,466,000 |
| 2015/12/10 | 1,154 | 1,177 | 1,150 | 1,170 | +4 | +0.3% | 1,181,000 |
| 2015/12/09 | 1,200 | 1,203 | 1,161 | 1,166 | -44 | -3.6% | 1,800,000 |
| 2015/12/08 | 1,226 | 1,231 | 1,207 | 1,210 | -11 | -0.9% | 1,105,000 |
| 2015/12/07 | 1,221 | 1,234 | 1,221 | 1,221 | ±0 | ±0% | 875,000 |
| 2015/12/04 | 1,220 | 1,234 | 1,215 | 1,221 | -11 | -0.9% | 1,303,000 |
| 2015/12/03 | 1,230 | 1,238 | 1,219 | 1,232 | -3 | -0.2% | 1,060,000 |
2251～
2300
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
