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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,275.5 | 1,280.5 | 1,273.5 | 1,279.5 | +6.5 | +0.5% | 625,300 |
| 2024/07/03 | 1,268.5 | 1,274 | 1,261 | 1,273 | +7.5 | +0.6% | 859,800 |
| 2024/07/02 | 1,263 | 1,273.5 | 1,260.5 | 1,265.5 | +7.5 | +0.6% | 1,333,200 |
| 2024/07/01 | 1,259 | 1,265 | 1,254.5 | 1,258 | +4 | +0.3% | 1,018,600 |
| 2024/06/28 | 1,258.5 | 1,266.5 | 1,249.5 | 1,254 | -18.5 | -1.5% | 1,793,000 |
| 2024/06/27 | 1,260 | 1,276.5 | 1,257.5 | 1,272.5 | -17 | -1.3% | 1,086,200 |
| 2024/06/26 | 1,291 | 1,293.5 | 1,285.5 | 1,289.5 | -2 | -0.2% | 814,200 |
| 2024/06/25 | 1,286 | 1,294 | 1,284.5 | 1,291.5 | +11 | +0.9% | 728,200 |
| 2024/06/24 | 1,285.5 | 1,285.5 | 1,274 | 1,280.5 | +1 | +0.1% | 1,063,500 |
| 2024/06/21 | 1,283 | 1,287.5 | 1,276 | 1,279.5 | -4 | -0.3% | 1,199,200 |
| 2024/06/20 | 1,281 | 1,292.5 | 1,281 | 1,283.5 | +2.5 | +0.2% | 760,900 |
| 2024/06/19 | 1,284 | 1,288 | 1,275.5 | 1,281 | -3 | -0.2% | 934,600 |
| 2024/06/18 | 1,283 | 1,290 | 1,278.5 | 1,284 | +6.5 | +0.5% | 922,100 |
| 2024/06/17 | 1,280 | 1,280 | 1,263.5 | 1,277.5 | +9.5 | +0.7% | 1,037,000 |
| 2024/06/14 | 1,244.5 | 1,283 | 1,238.5 | 1,268 | +20.5 | +1.6% | 1,666,900 |
| 2024/06/13 | 1,277 | 1,281.5 | 1,246 | 1,247.5 | -19 | -1.5% | 1,626,900 |
| 2024/06/12 | 1,275 | 1,281 | 1,266.5 | 1,266.5 | +0.5 | ±0% | 742,400 |
| 2024/06/11 | 1,276 | 1,277.5 | 1,265.5 | 1,266 | -10.5 | -0.8% | 1,135,300 |
| 2024/06/10 | 1,280 | 1,282.5 | 1,267.5 | 1,276.5 | -6 | -0.5% | 1,187,700 |
| 2024/06/07 | 1,274 | 1,283 | 1,268.5 | 1,282.5 | +9 | +0.7% | 999,800 |
| 2024/06/06 | 1,276 | 1,280 | 1,266 | 1,273.5 | -1.5 | -0.1% | 1,036,200 |
| 2024/06/05 | 1,272.5 | 1,280 | 1,266 | 1,275 | +1 | +0.1% | 1,181,400 |
| 2024/06/04 | 1,279.5 | 1,279.5 | 1,267 | 1,274 | +4.5 | +0.4% | 946,100 |
| 2024/06/03 | 1,276 | 1,281 | 1,265.5 | 1,269.5 | +7.5 | +0.6% | 802,000 |
| 2024/05/31 | 1,254 | 1,265 | 1,253 | 1,262 | +11 | +0.9% | 1,249,000 |
| 2024/05/30 | 1,253 | 1,258 | 1,243 | 1,251 | -2 | -0.2% | 1,077,800 |
| 2024/05/29 | 1,261.5 | 1,262.5 | 1,250 | 1,253 | -9 | -0.7% | 1,320,500 |
| 2024/05/28 | 1,268 | 1,275.5 | 1,262 | 1,262 | -5 | -0.4% | 993,800 |
| 2024/05/27 | 1,255 | 1,267 | 1,246 | 1,267 | +10 | +0.8% | 1,165,700 |
| 2024/05/24 | 1,250 | 1,267 | 1,248 | 1,257 | -3 | -0.2% | 1,302,400 |
| 2024/05/23 | 1,260.5 | 1,267 | 1,251.5 | 1,260 | -8 | -0.6% | 1,167,000 |
| 2024/05/22 | 1,270 | 1,283.5 | 1,264 | 1,268 | -3.5 | -0.3% | 1,518,700 |
| 2024/05/21 | 1,289.5 | 1,296.5 | 1,271.5 | 1,271.5 | -25.5 | -2% | 2,148,200 |
| 2024/05/20 | 1,310.5 | 1,319.5 | 1,297 | 1,297 | -25 | -1.9% | 2,072,500 |
| 2024/05/17 | 1,347 | 1,349 | 1,319.5 | 1,322 | -28 | -2.1% | 1,047,500 |
| 2024/05/16 | 1,337.5 | 1,350 | 1,335 | 1,350 | +18.5 | +1.4% | 980,300 |
| 2024/05/15 | 1,335.5 | 1,342 | 1,325.5 | 1,331.5 | -5 | -0.4% | 956,000 |
| 2024/05/14 | 1,325 | 1,346 | 1,324 | 1,336.5 | +7 | +0.5% | 1,203,500 |
| 2024/05/13 | 1,338 | 1,356 | 1,322.5 | 1,329.5 | +9 | +0.7% | 1,834,200 |
| 2024/05/10 | 1,324 | 1,343 | 1,313.5 | 1,320.5 | +5 | +0.4% | 2,689,200 |
| 2024/05/09 | 1,309.5 | 1,356 | 1,309.5 | 1,315.5 | -114 | -8% | 5,065,300 |
| 2024/05/08 | 1,430 | 1,448.5 | 1,421.5 | 1,429.5 | +12.5 | +0.9% | 1,913,900 |
| 2024/05/07 | 1,395 | 1,422 | 1,388 | 1,417 | +8.5 | +0.6% | 1,415,700 |
| 2024/05/02 | 1,415 | 1,419 | 1,403 | 1,408.5 | -11 | -0.8% | 929,800 |
| 2024/05/01 | 1,400.5 | 1,431.5 | 1,395.5 | 1,419.5 | +5 | +0.4% | 1,419,300 |
| 2024/04/30 | 1,390.5 | 1,416.5 | 1,386.5 | 1,414.5 | +38 | +2.8% | 1,616,400 |
| 2024/04/26 | 1,365 | 1,382 | 1,353 | 1,376.5 | ±0 | ±0% | 994,800 |
| 2024/04/25 | 1,367 | 1,383 | 1,367 | 1,376.5 | +11.5 | +0.8% | 946,100 |
| 2024/04/24 | 1,375 | 1,376 | 1,362 | 1,365 | -13 | -0.9% | 862,800 |
| 2024/04/23 | 1,389 | 1,389 | 1,372 | 1,378 | -10 | -0.7% | 806,400 |
201～
250
件表示中 / 3691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 | 172,600円 | +1.7% | +8.5% | 1.74% | 19.08倍 | 1.62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 | 214,100円 | +7.5% | -3.9% | 1.96% | 14.33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 | 266,300円 | +2.2% | -55.1% | 2.44% | 18.52倍 | 0.72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 | 218,700円 | -5.3% | +36.8% | 4.34% | 8.87倍 | 0.63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 | 195,800円 | +7.4% | +13.9% | 3.27% | 8.97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
