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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,230 | 1,235 | 1,205 | 1,235 | +7 | +0.6% | 2,238,000 |
| 2015/12/01 | 1,262 | 1,265 | 1,210 | 1,228 | -58 | -4.5% | 4,441,000 |
| 2015/11/30 | 1,289 | 1,294 | 1,278 | 1,286 | +4 | +0.3% | 932,000 |
| 2015/11/27 | 1,281 | 1,288 | 1,279 | 1,282 | +4 | +0.3% | 937,000 |
| 2015/11/26 | 1,272 | 1,290 | 1,271 | 1,278 | +6 | +0.5% | 763,000 |
| 2015/11/25 | 1,272 | 1,275 | 1,255 | 1,272 | ±0 | ±0% | 788,000 |
| 2015/11/24 | 1,277 | 1,280 | 1,260 | 1,272 | -4 | -0.3% | 1,086,000 |
| 2015/11/20 | 1,260 | 1,278 | 1,250 | 1,276 | +35 | +2.8% | 1,458,000 |
| 2015/11/19 | 1,240 | 1,256 | 1,229 | 1,241 | +10 | +0.8% | 1,292,000 |
| 2015/11/18 | 1,218 | 1,240 | 1,218 | 1,231 | +20 | +1.7% | 1,083,000 |
| 2015/11/17 | 1,199 | 1,218 | 1,189 | 1,211 | +25 | +2.1% | 1,094,000 |
| 2015/11/16 | 1,185 | 1,194 | 1,182 | 1,186 | -9 | -0.8% | 679,000 |
| 2015/11/13 | 1,183 | 1,195 | 1,176 | 1,195 | +7 | +0.6% | 684,000 |
| 2015/11/12 | 1,195 | 1,206 | 1,187 | 1,188 | -4 | -0.3% | 607,000 |
| 2015/11/11 | 1,170 | 1,198 | 1,168 | 1,192 | +20 | +1.7% | 909,000 |
| 2015/11/10 | 1,178 | 1,189 | 1,166 | 1,172 | -19 | -1.6% | 1,034,000 |
| 2015/11/09 | 1,203 | 1,208 | 1,190 | 1,191 | -12 | -1% | 1,003,000 |
| 2015/11/06 | 1,228 | 1,250 | 1,200 | 1,203 | +33 | +2.8% | 2,873,000 |
| 2015/11/05 | 1,173 | 1,194 | 1,164 | 1,170 | +3 | +0.3% | 858,000 |
| 2015/11/04 | 1,183 | 1,196 | 1,167 | 1,167 | +1 | +0.1% | 1,432,000 |
| 2015/11/02 | 1,171 | 1,179 | 1,157 | 1,166 | -5 | -0.4% | 889,000 |
| 2015/10/30 | 1,157 | 1,178 | 1,155 | 1,171 | +26 | +2.3% | 772,000 |
| 2015/10/29 | 1,153 | 1,157 | 1,140 | 1,145 | -7 | -0.6% | 654,000 |
| 2015/10/28 | 1,165 | 1,167 | 1,148 | 1,152 | -1 | -0.1% | 868,000 |
| 2015/10/27 | 1,144 | 1,170 | 1,138 | 1,153 | +15 | +1.3% | 1,055,000 |
| 2015/10/26 | 1,134 | 1,142 | 1,131 | 1,138 | +7 | +0.6% | 492,000 |
| 2015/10/23 | 1,150 | 1,154 | 1,127 | 1,131 | -11 | -1% | 889,000 |
| 2015/10/22 | 1,113 | 1,146 | 1,103 | 1,142 | +9 | +0.8% | 781,000 |
| 2015/10/21 | 1,123 | 1,134 | 1,111 | 1,133 | +5 | +0.4% | 768,000 |
| 2015/10/20 | 1,142 | 1,165 | 1,124 | 1,128 | -13 | -1.1% | 998,000 |
| 2015/10/19 | 1,135 | 1,149 | 1,117 | 1,141 | +2 | +0.2% | 985,000 |
| 2015/10/16 | 1,138 | 1,149 | 1,131 | 1,139 | ±0 | ±0% | 770,000 |
| 2015/10/15 | 1,122 | 1,139 | 1,113 | 1,139 | +15 | +1.3% | 927,000 |
| 2015/10/14 | 1,118 | 1,145 | 1,106 | 1,124 | +2 | +0.2% | 1,651,000 |
| 2015/10/13 | 1,099 | 1,126 | 1,081 | 1,122 | +83 | +8% | 2,816,000 |
| 2015/10/09 | 1,062 | 1,062 | 1,026 | 1,039 | -10 | -1% | 1,324,000 |
| 2015/10/08 | 1,080 | 1,081 | 1,045 | 1,049 | -26 | -2.4% | 1,229,000 |
| 2015/10/07 | 1,095 | 1,097 | 1,064 | 1,075 | -24 | -2.2% | 1,513,000 |
| 2015/10/06 | 1,100 | 1,111 | 1,094 | 1,099 | ±0 | ±0% | 1,072,000 |
| 2015/10/05 | 1,093 | 1,106 | 1,081 | 1,099 | +21 | +1.9% | 1,145,000 |
| 2015/10/02 | 1,056 | 1,093 | 1,056 | 1,078 | +1 | +0.1% | 1,022,000 |
| 2015/10/01 | 1,060 | 1,080 | 1,045 | 1,077 | +28 | +2.7% | 1,092,000 |
| 2015/09/30 | 1,030 | 1,056 | 1,028 | 1,049 | +35 | +3.5% | 1,088,000 |
| 2015/09/29 | 1,038 | 1,047 | 1,007 | 1,014 | -43 | -4.1% | 1,326,000 |
| 2015/09/28 | 1,044 | 1,064 | 1,030 | 1,057 | +19 | +1.8% | 1,141,000 |
| 2015/09/25 | 1,034 | 1,042 | 1,015 | 1,038 | +25 | +2.5% | 1,618,000 |
| 2015/09/24 | 989 | 1,033 | 989 | 1,013 | +11 | +1.1% | 1,238,000 |
| 2015/09/18 | 1,010 | 1,028 | 1,001 | 1,002 | -27 | -2.6% | 1,133,000 |
| 2015/09/17 | 1,001 | 1,034 | 1,001 | 1,029 | +34 | +3.4% | 1,029,000 |
| 2015/09/16 | 1,015 | 1,016 | 988 | 995 | -7 | -0.7% | 1,022,000 |
2301～
2350
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
