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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,340 | 1,343.5 | 1,334.5 | 1,339.5 | +5 | +0.4% | 1,163,900 |
| 2023/07/20 | 1,341 | 1,342.5 | 1,333 | 1,334.5 | -5 | -0.4% | 995,000 |
| 2023/07/19 | 1,340 | 1,346 | 1,334 | 1,339.5 | +4 | +0.3% | 939,500 |
| 2023/07/18 | 1,332 | 1,343 | 1,330.5 | 1,335.5 | +0.5 | ±0% | 933,900 |
| 2023/07/14 | 1,334 | 1,337.5 | 1,325 | 1,335 | ±0 | ±0% | 997,700 |
| 2023/07/13 | 1,337 | 1,339.5 | 1,332 | 1,335 | +1.5 | +0.1% | 1,025,200 |
| 2023/07/12 | 1,335.5 | 1,340 | 1,327 | 1,333.5 | +1 | +0.1% | 1,109,400 |
| 2023/07/11 | 1,337 | 1,341 | 1,329.5 | 1,332.5 | -10.5 | -0.8% | 1,303,600 |
| 2023/07/10 | 1,339.5 | 1,348 | 1,331 | 1,343 | +3.5 | +0.3% | 1,193,500 |
| 2023/07/07 | 1,339.5 | 1,344.5 | 1,333 | 1,339.5 | -5 | -0.4% | 1,012,800 |
| 2023/07/06 | 1,354.5 | 1,358.5 | 1,334 | 1,344.5 | -17 | -1.2% | 1,830,000 |
| 2023/07/05 | 1,357 | 1,366.5 | 1,356 | 1,361.5 | +5.5 | +0.4% | 898,700 |
| 2023/07/04 | 1,358 | 1,364.5 | 1,354 | 1,356 | -3.5 | -0.3% | 892,200 |
| 2023/07/03 | 1,353 | 1,363.5 | 1,351.5 | 1,359.5 | +17 | +1.3% | 805,300 |
| 2023/06/30 | 1,361.5 | 1,361.5 | 1,336.5 | 1,342.5 | -14 | -1% | 1,489,000 |
| 2023/06/29 | 1,367.5 | 1,369 | 1,353 | 1,356.5 | -26 | -1.9% | 1,534,700 |
| 2023/06/28 | 1,375 | 1,383.5 | 1,374 | 1,382.5 | +10 | +0.7% | 1,029,200 |
| 2023/06/27 | 1,392 | 1,392.5 | 1,369.5 | 1,372.5 | -19.5 | -1.4% | 1,333,300 |
| 2023/06/26 | 1,380 | 1,393.5 | 1,372 | 1,392 | +14.5 | +1.1% | 1,116,600 |
| 2023/06/23 | 1,390 | 1,390 | 1,373.5 | 1,377.5 | -12.5 | -0.9% | 1,909,000 |
| 2023/06/22 | 1,394.5 | 1,397.5 | 1,388 | 1,390 | -3.5 | -0.3% | 1,432,700 |
| 2023/06/21 | 1,387 | 1,401.5 | 1,386 | 1,393.5 | +9.5 | +0.7% | 1,315,000 |
| 2023/06/20 | 1,389 | 1,389.5 | 1,374 | 1,384 | -9.5 | -0.7% | 1,151,300 |
| 2023/06/19 | 1,396 | 1,402.5 | 1,385.5 | 1,393.5 | -0.5 | ±0% | 826,700 |
| 2023/06/16 | 1,381 | 1,394 | 1,380.5 | 1,394 | +16 | +1.2% | 1,717,200 |
| 2023/06/15 | 1,382 | 1,387 | 1,374.5 | 1,378 | -4.5 | -0.3% | 1,044,100 |
| 2023/06/14 | 1,388.5 | 1,388.5 | 1,379.5 | 1,382.5 | -1.5 | -0.1% | 1,245,700 |
| 2023/06/13 | 1,384 | 1,387.5 | 1,377 | 1,384 | +4 | +0.3% | 1,507,200 |
| 2023/06/12 | 1,381.5 | 1,388.5 | 1,376.5 | 1,380 | +3.5 | +0.3% | 772,300 |
| 2023/06/09 | 1,377 | 1,386.5 | 1,373 | 1,376.5 | ±0 | ±0% | 1,411,500 |
| 2023/06/08 | 1,375 | 1,381.5 | 1,371 | 1,376.5 | -0.5 | ±0% | 966,700 |
| 2023/06/07 | 1,380 | 1,386 | 1,371 | 1,377 | -2.5 | -0.2% | 1,048,400 |
| 2023/06/06 | 1,381 | 1,381 | 1,369.5 | 1,379.5 | +1 | +0.1% | 967,500 |
| 2023/06/05 | 1,386 | 1,391 | 1,376 | 1,378.5 | +3.5 | +0.3% | 1,349,400 |
| 2023/06/02 | 1,351 | 1,377 | 1,351 | 1,375 | +24 | +1.8% | 1,073,500 |
| 2023/06/01 | 1,349 | 1,370 | 1,346 | 1,351 | +5 | +0.4% | 1,244,900 |
| 2023/05/31 | 1,350 | 1,367 | 1,345 | 1,346 | -14 | -1% | 3,769,200 |
| 2023/05/30 | 1,370 | 1,375 | 1,353 | 1,360 | -10 | -0.7% | 1,454,000 |
| 2023/05/29 | 1,380 | 1,383 | 1,367 | 1,370 | -7 | -0.5% | 1,368,700 |
| 2023/05/26 | 1,392 | 1,393 | 1,377 | 1,377 | -11 | -0.8% | 1,517,000 |
| 2023/05/25 | 1,406 | 1,408 | 1,388 | 1,388 | -20 | -1.4% | 1,764,900 |
| 2023/05/24 | 1,424 | 1,424 | 1,406 | 1,408 | -15 | -1.1% | 1,445,400 |
| 2023/05/23 | 1,435 | 1,439 | 1,422 | 1,423 | -21 | -1.5% | 1,543,700 |
| 2023/05/22 | 1,425 | 1,446 | 1,425 | 1,444 | +16 | +1.1% | 1,596,100 |
| 2023/05/19 | 1,423 | 1,433 | 1,418 | 1,428 | +5 | +0.4% | 1,010,400 |
| 2023/05/18 | 1,420 | 1,424 | 1,413 | 1,423 | +4 | +0.3% | 1,240,600 |
| 2023/05/17 | 1,426 | 1,430 | 1,416 | 1,419 | ±0 | ±0% | 1,088,800 |
| 2023/05/16 | 1,419 | 1,422 | 1,412 | 1,419 | +8 | +0.6% | 892,600 |
| 2023/05/15 | 1,415 | 1,425 | 1,409 | 1,411 | +3 | +0.2% | 1,171,100 |
| 2023/05/12 | 1,408 | 1,422 | 1,403 | 1,408 | +6 | +0.4% | 1,195,100 |
201～
250
件表示中 / 3457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 | 131,200円 | +1.8% | +34.1% | 2.06% | 19.08倍 | 1.29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 |
| デクセリアルス | 633,600円 | +1.7% | - | 2.46% | 15.75倍 | 4.26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 |
| ニフコ | 387,400円 | -8.5% | -11.0% | 1.81% | 14.67倍 | 1.57倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 145,900円 | +3.9% | +2.2% | 3.22% | 17.62倍 | 0.85倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＡＤＥＫＡ | 321,800円 | +6.3% | +1.8% | 2.80% | 14.29倍 | 1.16倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
