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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,417 | 1,424 | 1,402 | 1,402 | -15 | -1.1% | 1,654,100 |
2023/05/10 | 1,440 | 1,440 | 1,416 | 1,417 | -66 | -4.5% | 2,768,700 |
2023/05/09 | 1,465 | 1,486 | 1,458 | 1,483 | +13 | +0.9% | 1,324,100 |
2023/05/08 | 1,481 | 1,498 | 1,467 | 1,470 | -11 | -0.7% | 1,012,900 |
2023/05/02 | 1,502 | 1,505 | 1,471 | 1,481 | -23 | -1.5% | 992,800 |
2023/05/01 | 1,485 | 1,504 | 1,485 | 1,504 | +22 | +1.5% | 716,900 |
2023/04/28 | 1,466 | 1,482 | 1,463 | 1,482 | +23 | +1.6% | 734,300 |
2023/04/27 | 1,467 | 1,469 | 1,457 | 1,459 | -7 | -0.5% | 753,100 |
2023/04/26 | 1,464 | 1,478 | 1,460 | 1,466 | +2 | +0.1% | 571,400 |
2023/04/25 | 1,465 | 1,473 | 1,459 | 1,464 | +5 | +0.3% | 811,700 |
2023/04/24 | 1,468 | 1,471 | 1,454 | 1,459 | +4 | +0.3% | 716,000 |
2023/04/21 | 1,445 | 1,464 | 1,444 | 1,455 | +10 | +0.7% | 951,800 |
2023/04/20 | 1,450 | 1,451 | 1,440 | 1,445 | +3 | +0.2% | 692,200 |
2023/04/19 | 1,441 | 1,447 | 1,430 | 1,442 | +8 | +0.6% | 906,800 |
2023/04/18 | 1,425 | 1,437 | 1,423 | 1,434 | +11 | +0.8% | 963,400 |
2023/04/17 | 1,430 | 1,438 | 1,416 | 1,423 | -9 | -0.6% | 1,152,700 |
2023/04/14 | 1,442 | 1,442 | 1,425 | 1,432 | +4 | +0.3% | 851,800 |
2023/04/13 | 1,434 | 1,439 | 1,424 | 1,428 | +4 | +0.3% | 728,700 |
2023/04/12 | 1,419 | 1,429 | 1,416 | 1,424 | +9 | +0.6% | 617,700 |
2023/04/11 | 1,421 | 1,434 | 1,412 | 1,415 | +1 | +0.1% | 909,200 |
2023/04/10 | 1,410 | 1,418 | 1,407 | 1,414 | +10 | +0.7% | 696,100 |
2023/04/07 | 1,427 | 1,427 | 1,404 | 1,404 | -26 | -1.8% | 751,200 |
2023/04/06 | 1,428 | 1,433 | 1,418 | 1,430 | -18 | -1.2% | 1,025,500 |
2023/04/05 | 1,460 | 1,460 | 1,444 | 1,448 | -12 | -0.8% | 771,100 |
2023/04/04 | 1,447 | 1,460 | 1,441 | 1,460 | +20 | +1.4% | 1,258,100 |
2023/04/03 | 1,440 | 1,449 | 1,425 | 1,440 | +9 | +0.6% | 882,900 |
2023/03/31 | 1,453 | 1,460 | 1,431 | 1,431 | -25 | -1.7% | 986,200 |
2023/03/30 | 1,452 | 1,456 | 1,445 | 1,456 | -2 | -0.1% | 634,800 |
2023/03/29 | 1,449 | 1,459 | 1,436 | 1,458 | +12 | +0.8% | 1,063,600 |
2023/03/28 | 1,449 | 1,456 | 1,440 | 1,446 | -3 | -0.2% | 684,000 |
2023/03/27 | 1,458 | 1,459 | 1,444 | 1,449 | -1 | -0.1% | 632,000 |
2023/03/24 | 1,448 | 1,457 | 1,441 | 1,450 | +8 | +0.6% | 631,700 |
2023/03/23 | 1,460 | 1,461 | 1,430 | 1,442 | -16 | -1.1% | 692,300 |
2023/03/22 | 1,467 | 1,485 | 1,458 | 1,458 | +4 | +0.3% | 843,100 |
2023/03/20 | 1,477 | 1,483 | 1,453 | 1,454 | -13 | -0.9% | 842,500 |
2023/03/17 | 1,445 | 1,468 | 1,438 | 1,467 | +14 | +1% | 1,008,000 |
2023/03/16 | 1,430 | 1,460 | 1,426 | 1,453 | +4 | +0.3% | 990,700 |
2023/03/15 | 1,464 | 1,464 | 1,440 | 1,449 | ±0 | ±0% | 618,600 |
2023/03/14 | 1,455 | 1,457 | 1,443 | 1,449 | -9 | -0.6% | 829,900 |
2023/03/13 | 1,470 | 1,472 | 1,451 | 1,458 | -17 | -1.2% | 570,300 |
2023/03/10 | 1,487 | 1,494 | 1,465 | 1,475 | -14 | -0.9% | 950,300 |
2023/03/09 | 1,476 | 1,496 | 1,474 | 1,489 | +26 | +1.8% | 1,003,500 |
2023/03/08 | 1,465 | 1,468 | 1,455 | 1,463 | +1 | +0.1% | 609,000 |
2023/03/07 | 1,466 | 1,478 | 1,458 | 1,462 | -5 | -0.3% | 874,600 |
2023/03/06 | 1,464 | 1,470 | 1,457 | 1,467 | -1 | -0.1% | 561,200 |
2023/03/03 | 1,467 | 1,481 | 1,459 | 1,468 | +17 | +1.2% | 689,000 |
2023/03/02 | 1,461 | 1,466 | 1,447 | 1,451 | -10 | -0.7% | 561,300 |
2023/03/01 | 1,490 | 1,491 | 1,456 | 1,461 | -7 | -0.5% | 609,300 |
2023/02/28 | 1,451 | 1,471 | 1,448 | 1,468 | +8 | +0.5% | 828,600 |
2023/02/27 | 1,454 | 1,465 | 1,450 | 1,460 | +6 | +0.4% | 510,800 |
251~
300
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 | 130,900円 | +1.8% | +34.1% | 2.06% | 19.04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 | 638,200円 | +1.7% | - | 2.44% | 15.86倍 | 4.30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 | 387,200円 | -8.5% | -11.0% | 1.81% | 14.66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 | 321,600円 | +6.3% | +1.8% | 2.80% | 14.28倍 | 1.15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