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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 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 |
| 2015/09/15 | 1,007 | 1,028 | 1,002 | 1,002 | -3 | -0.3% | 1,291,000 |
| 2015/09/14 | 1,019 | 1,042 | 1,005 | 1,005 | -15 | -1.5% | 1,153,000 |
| 2015/09/11 | 987 | 1,039 | 987 | 1,020 | +11 | +1.1% | 1,852,000 |
| 2015/09/10 | 1,007 | 1,025 | 996 | 1,009 | -33 | -3.2% | 2,004,000 |
| 2015/09/09 | 1,002 | 1,050 | 990 | 1,042 | +70 | +7.2% | 2,177,000 |
| 2015/09/08 | 1,038 | 1,042 | 969 | 972 | -74 | -7.1% | 2,336,000 |
| 2015/09/07 | 1,029 | 1,052 | 1,020 | 1,046 | +5 | +0.5% | 1,372,000 |
| 2015/09/04 | 1,068 | 1,073 | 1,037 | 1,041 | -26 | -2.4% | 1,568,000 |
| 2015/09/03 | 1,043 | 1,091 | 1,041 | 1,067 | +29 | +2.8% | 1,675,000 |
| 2015/09/02 | 1,000 | 1,057 | 996 | 1,038 | +15 | +1.5% | 1,506,000 |
| 2015/09/01 | 1,074 | 1,076 | 1,021 | 1,023 | -39 | -3.7% | 1,706,000 |
| 2015/08/31 | 1,057 | 1,069 | 1,049 | 1,062 | +6 | +0.6% | 953,000 |
| 2015/08/28 | 1,086 | 1,089 | 1,048 | 1,056 | ±0 | ±0% | 1,440,000 |
| 2015/08/27 | 1,050 | 1,087 | 1,050 | 1,056 | +23 | +2.2% | 1,366,000 |
| 2015/08/26 | 1,020 | 1,048 | 1,019 | 1,033 | +14 | +1.4% | 1,451,000 |
| 2015/08/25 | 989 | 1,085 | 985 | 1,019 | -11 | -1.1% | 3,409,000 |
| 2015/08/24 | 1,045 | 1,077 | 1,030 | 1,030 | -36 | -3.4% | 2,242,000 |
| 2015/08/21 | 1,084 | 1,107 | 1,061 | 1,066 | -52 | -4.7% | 2,043,000 |
| 2015/08/20 | 1,147 | 1,155 | 1,118 | 1,118 | -31 | -2.7% | 1,032,000 |
| 2015/08/19 | 1,159 | 1,173 | 1,146 | 1,149 | -20 | -1.7% | 1,232,000 |
| 2015/08/18 | 1,185 | 1,198 | 1,165 | 1,169 | -10 | -0.8% | 1,232,000 |
| 2015/08/17 | 1,162 | 1,191 | 1,161 | 1,179 | +14 | +1.2% | 1,240,000 |
| 2015/08/14 | 1,133 | 1,183 | 1,123 | 1,165 | +29 | +2.6% | 2,092,000 |
| 2015/08/13 | 1,145 | 1,153 | 1,087 | 1,136 | -9 | -0.8% | 3,595,000 |
| 2015/08/12 | 1,220 | 1,225 | 1,134 | 1,145 | -55 | -4.6% | 3,263,000 |
| 2015/08/11 | 1,215 | 1,219 | 1,192 | 1,200 | -15 | -1.2% | 1,228,000 |
| 2015/08/10 | 1,175 | 1,216 | 1,163 | 1,215 | +48 | +4.1% | 1,369,000 |
| 2015/08/07 | 1,178 | 1,178 | 1,148 | 1,167 | -11 | -0.9% | 1,641,000 |
| 2015/08/06 | 1,150 | 1,200 | 1,112 | 1,178 | +43 | +3.8% | 2,202,000 |
| 2015/08/05 | 1,120 | 1,149 | 1,098 | 1,135 | +9 | +0.8% | 1,451,000 |
| 2015/08/04 | 1,092 | 1,134 | 1,079 | 1,126 | +47 | +4.4% | 1,615,000 |
| 2015/08/03 | 1,065 | 1,080 | 1,041 | 1,079 | +12 | +1.1% | 1,948,000 |
| 2015/07/31 | 1,125 | 1,125 | 1,038 | 1,067 | -59 | -5.2% | 2,196,000 |
| 2015/07/30 | 1,129 | 1,147 | 1,123 | 1,126 | -1 | -0.1% | 1,402,000 |
| 2015/07/29 | 1,120 | 1,129 | 1,110 | 1,127 | +20 | +1.8% | 877,000 |
| 2015/07/28 | 1,100 | 1,116 | 1,078 | 1,107 | ±0 | ±0% | 1,390,000 |
| 2015/07/27 | 1,145 | 1,156 | 1,101 | 1,107 | -29 | -2.6% | 1,964,000 |
| 2015/07/24 | 1,100 | 1,141 | 1,100 | 1,136 | +33 | +3% | 1,450,000 |
| 2015/07/23 | 1,095 | 1,109 | 1,088 | 1,103 | +20 | +1.8% | 911,000 |
| 2015/07/22 | 1,096 | 1,100 | 1,076 | 1,083 | -19 | -1.7% | 819,000 |
| 2015/07/21 | 1,075 | 1,102 | 1,075 | 1,102 | +32 | +3% | 1,561,000 |
| 2015/07/17 | 1,044 | 1,078 | 1,038 | 1,070 | +21 | +2% | 1,051,000 |
2401～
2450
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 | 146,600円 | +1.7% | +8.5% | 2.05% | 16.21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 | 534,800円 | +3.3% | -43.0% | 1.94% | 37.86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 | 441,400円 | +1.7% | +8.3% | 2.38% | 16.46倍 | 1.33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 | 218,000円 | -6.2% | -28.1% | 2.66% | 17.87倍 | 3.82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 | 215,800円 | +1.9% | +18.1% | 2.59% | 10.56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
