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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,456 | 1,464 | 1,446 | 1,454 | +6 | +0.4% | 486,900 |
2023/02/22 | 1,460 | 1,463 | 1,438 | 1,448 | -7 | -0.5% | 542,000 |
2023/02/21 | 1,470 | 1,473 | 1,451 | 1,455 | -21 | -1.4% | 677,200 |
2023/02/20 | 1,480 | 1,490 | 1,473 | 1,476 | +13 | +0.9% | 513,500 |
2023/02/17 | 1,477 | 1,479 | 1,457 | 1,463 | -19 | -1.3% | 695,600 |
2023/02/16 | 1,464 | 1,493 | 1,456 | 1,482 | +29 | +2% | 798,300 |
2023/02/15 | 1,462 | 1,479 | 1,448 | 1,453 | -31 | -2.1% | 1,480,400 |
2023/02/14 | 1,462 | 1,492 | 1,459 | 1,484 | +79 | +5.6% | 3,081,500 |
2023/02/13 | 1,408 | 1,408 | 1,393 | 1,405 | -2 | -0.1% | 887,200 |
2023/02/10 | 1,400 | 1,407 | 1,390 | 1,407 | +5 | +0.4% | 744,400 |
2023/02/09 | 1,416 | 1,416 | 1,402 | 1,402 | -14 | -1% | 475,500 |
2023/02/08 | 1,412 | 1,424 | 1,411 | 1,416 | +6 | +0.4% | 375,900 |
2023/02/07 | 1,403 | 1,416 | 1,402 | 1,410 | +14 | +1% | 568,700 |
2023/02/06 | 1,410 | 1,411 | 1,394 | 1,396 | -5 | -0.4% | 708,700 |
2023/02/03 | 1,415 | 1,418 | 1,398 | 1,401 | -21 | -1.5% | 839,900 |
2023/02/02 | 1,423 | 1,425 | 1,415 | 1,422 | -3 | -0.2% | 440,800 |
2023/02/01 | 1,445 | 1,445 | 1,425 | 1,425 | -11 | -0.8% | 515,000 |
2023/01/31 | 1,429 | 1,437 | 1,421 | 1,436 | +15 | +1.1% | 890,000 |
2023/01/30 | 1,411 | 1,421 | 1,406 | 1,421 | +3 | +0.2% | 691,700 |
2023/01/27 | 1,412 | 1,423 | 1,412 | 1,418 | +5 | +0.4% | 496,500 |
2023/01/26 | 1,420 | 1,426 | 1,408 | 1,413 | -9 | -0.6% | 735,400 |
2023/01/25 | 1,429 | 1,429 | 1,417 | 1,422 | +4 | +0.3% | 543,600 |
2023/01/24 | 1,416 | 1,426 | 1,411 | 1,418 | +2 | +0.1% | 577,600 |
2023/01/23 | 1,406 | 1,419 | 1,403 | 1,416 | +20 | +1.4% | 777,100 |
2023/01/20 | 1,406 | 1,410 | 1,393 | 1,396 | -10 | -0.7% | 715,300 |
2023/01/19 | 1,407 | 1,412 | 1,401 | 1,406 | +1 | +0.1% | 835,600 |
2023/01/18 | 1,418 | 1,421 | 1,382 | 1,405 | -14 | -1% | 1,702,100 |
2023/01/17 | 1,427 | 1,435 | 1,414 | 1,419 | -2 | -0.1% | 556,400 |
2023/01/16 | 1,410 | 1,442 | 1,404 | 1,421 | +5 | +0.4% | 802,200 |
2023/01/13 | 1,430 | 1,439 | 1,413 | 1,416 | -18 | -1.3% | 644,300 |
2023/01/12 | 1,435 | 1,443 | 1,428 | 1,434 | -5 | -0.3% | 518,200 |
2023/01/11 | 1,438 | 1,454 | 1,437 | 1,439 | +2 | +0.1% | 633,200 |
2023/01/10 | 1,441 | 1,457 | 1,433 | 1,437 | +1 | +0.1% | 746,800 |
2023/01/06 | 1,455 | 1,468 | 1,436 | 1,436 | -24 | -1.6% | 1,129,600 |
2023/01/05 | 1,466 | 1,469 | 1,452 | 1,460 | -18 | -1.2% | 812,900 |
2023/01/04 | 1,496 | 1,497 | 1,468 | 1,478 | -36 | -2.4% | 1,021,400 |
2022/12/30 | 1,512 | 1,520 | 1,507 | 1,514 | -4 | -0.3% | 518,500 |
2022/12/29 | 1,533 | 1,533 | 1,501 | 1,518 | -37 | -2.4% | 1,148,900 |
2022/12/28 | 1,550 | 1,555 | 1,540 | 1,555 | +10 | +0.6% | 1,370,600 |
2022/12/27 | 1,525 | 1,550 | 1,525 | 1,545 | +31 | +2% | 1,098,400 |
2022/12/26 | 1,537 | 1,537 | 1,509 | 1,514 | -25 | -1.6% | 937,000 |
2022/12/23 | 1,510 | 1,539 | 1,508 | 1,539 | +26 | +1.7% | 1,544,400 |
2022/12/22 | 1,495 | 1,515 | 1,481 | 1,513 | +20 | +1.3% | 1,188,300 |
2022/12/21 | 1,483 | 1,496 | 1,475 | 1,493 | +11 | +0.7% | 1,020,000 |
2022/12/20 | 1,496 | 1,497 | 1,466 | 1,482 | -10 | -0.7% | 978,700 |
2022/12/19 | 1,484 | 1,494 | 1,477 | 1,492 | +3 | +0.2% | 821,200 |
2022/12/16 | 1,478 | 1,489 | 1,471 | 1,489 | +9 | +0.6% | 1,316,400 |
2022/12/15 | 1,495 | 1,501 | 1,480 | 1,480 | -11 | -0.7% | 729,700 |
2022/12/14 | 1,488 | 1,493 | 1,479 | 1,491 | +8 | +0.5% | 767,800 |
2022/12/13 | 1,473 | 1,485 | 1,469 | 1,483 | +17 | +1.2% | 724,200 |
301~
350
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 | 131,400円 | +1.8% | +34.1% | 2.05% | 19.11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 | 643,700円 | +1.7% | - | 2.42% | 16.00倍 | 4.33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 | 388,400円 | -8.5% | -11.0% | 1.80% | 14.70倍 | 1.58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 | 323,200円 | +6.3% | +1.8% | 2.78% | 14.35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