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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,405 | 1,417 | 1,394 | 1,417 | +6 | +0.4% | 1,021,300 |
| 2024/08/16 | 1,400 | 1,411 | 1,387.5 | 1,411 | +11.5 | +0.8% | 1,205,500 |
| 2024/08/15 | 1,382 | 1,399.5 | 1,372 | 1,399.5 | +9.5 | +0.7% | 1,028,300 |
| 2024/08/14 | 1,390 | 1,394 | 1,379 | 1,390 | -2 | -0.1% | 1,153,800 |
| 2024/08/13 | 1,367 | 1,392.5 | 1,350.5 | 1,392 | +13 | +0.9% | 1,644,200 |
| 2024/08/09 | 1,410 | 1,410.5 | 1,371 | 1,379 | -31.5 | -2.2% | 2,423,800 |
| 2024/08/08 | 1,370 | 1,412.5 | 1,350 | 1,410.5 | +132.5 | +10.4% | 5,730,900 |
| 2024/08/07 | 1,252.5 | 1,289 | 1,245 | 1,278 | +28.5 | +2.3% | 2,496,600 |
| 2024/08/06 | 1,244 | 1,263 | 1,233.5 | 1,249.5 | +43.5 | +3.6% | 2,024,300 |
| 2024/08/05 | 1,245 | 1,262.5 | 1,193 | 1,206 | -51 | -4.1% | 2,311,500 |
| 2024/08/02 | 1,280 | 1,289.5 | 1,255 | 1,257 | -23 | -1.8% | 1,672,500 |
| 2024/08/01 | 1,285 | 1,285 | 1,273 | 1,280 | -15.5 | -1.2% | 956,300 |
| 2024/07/31 | 1,285 | 1,301 | 1,280.5 | 1,295.5 | +4 | +0.3% | 791,800 |
| 2024/07/30 | 1,293 | 1,294 | 1,285 | 1,291.5 | -0.5 | ±0% | 578,500 |
| 2024/07/29 | 1,282 | 1,295 | 1,278.5 | 1,292 | +15 | +1.2% | 632,400 |
| 2024/07/26 | 1,287 | 1,291.5 | 1,276.5 | 1,277 | -8 | -0.6% | 737,100 |
| 2024/07/25 | 1,291 | 1,298.5 | 1,282 | 1,285 | +1 | +0.1% | 818,900 |
| 2024/07/24 | 1,301.5 | 1,302 | 1,283 | 1,284 | -17.5 | -1.3% | 559,300 |
| 2024/07/23 | 1,294 | 1,303 | 1,294 | 1,301.5 | +4 | +0.3% | 595,700 |
| 2024/07/22 | 1,304.5 | 1,304.5 | 1,292.5 | 1,297.5 | -3.5 | -0.3% | 455,300 |
| 2024/07/19 | 1,312.5 | 1,312.5 | 1,297 | 1,301 | -8 | -0.6% | 502,100 |
| 2024/07/18 | 1,301 | 1,312.5 | 1,297.5 | 1,309 | +8.5 | +0.7% | 745,000 |
| 2024/07/17 | 1,293 | 1,302.5 | 1,287.5 | 1,300.5 | +13 | +1% | 578,700 |
| 2024/07/16 | 1,299.5 | 1,299.5 | 1,284.5 | 1,287.5 | -15 | -1.2% | 674,800 |
| 2024/07/12 | 1,291.5 | 1,308 | 1,290.5 | 1,302.5 | +12 | +0.9% | 1,222,100 |
| 2024/07/11 | 1,288 | 1,293 | 1,285.5 | 1,290.5 | +2.5 | +0.2% | 744,700 |
| 2024/07/10 | 1,278.5 | 1,288 | 1,273.5 | 1,288 | +11.5 | +0.9% | 655,500 |
| 2024/07/09 | 1,275 | 1,281 | 1,274 | 1,276.5 | +2.5 | +0.2% | 653,000 |
| 2024/07/08 | 1,284 | 1,284 | 1,265 | 1,274 | -6 | -0.5% | 837,700 |
| 2024/07/05 | 1,279 | 1,283 | 1,275.5 | 1,280 | +0.5 | ±0% | 785,500 |
| 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 |
201～
250
件表示中 / 3721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 | 153,100円 | +1.7% | +8.5% | 1.96% | 16.93倍 | 1.44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 |
| 三菱ガス | 221,800円 | -5.6% | -17.1% | 4.51% | 12.00倍 | 0.65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 |
| 小林製薬 | 550,400円 | +3.3% | -43.0% | 1.89% | 38.97倍 | 1.92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 |
| デクセリアルス | 211,100円 | -6.2% | -28.1% | 2.75% | 17.30倍 | 3.70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 |
| 住友ベ | 390,500円 | +1.7% | +8.3% | 2.69% | 14.56倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
