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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 453 | 457 | 453 | 455 | +1 | +0.2% | 278,000 |
| 2010/09/27 | 451 | 454 | 450 | 454 | +4 | +0.9% | 346,000 |
| 2010/09/24 | 450 | 454 | 450 | 450 | +2 | +0.4% | 537,000 |
| 2010/09/22 | 447 | 450 | 446 | 448 | +2 | +0.4% | 396,000 |
| 2010/09/21 | 450 | 450 | 446 | 446 | -3 | -0.7% | 209,000 |
| 2010/09/17 | 450 | 452 | 449 | 449 | +1 | +0.2% | 281,000 |
| 2010/09/16 | 456 | 456 | 447 | 448 | -7 | -1.5% | 250,000 |
| 2010/09/15 | 445 | 457 | 444 | 455 | +12 | +2.7% | 709,000 |
| 2010/09/14 | 448 | 448 | 442 | 443 | -7 | -1.6% | 872,000 |
| 2010/09/13 | 452 | 452 | 448 | 450 | -3 | -0.7% | 382,000 |
| 2010/09/10 | 451 | 455 | 450 | 453 | +2 | +0.4% | 527,000 |
| 2010/09/09 | 450 | 451 | 448 | 451 | +1 | +0.2% | 245,000 |
| 2010/09/08 | 448 | 451 | 446 | 450 | -3 | -0.7% | 227,000 |
| 2010/09/07 | 452 | 454 | 451 | 453 | -2 | -0.4% | 152,000 |
| 2010/09/06 | 454 | 456 | 451 | 455 | +2 | +0.4% | 217,000 |
| 2010/09/03 | 452 | 455 | 451 | 453 | ±0 | ±0% | 143,000 |
| 2010/09/02 | 451 | 453 | 450 | 453 | +5 | +1.1% | 263,000 |
| 2010/09/01 | 450 | 452 | 445 | 448 | -4 | -0.9% | 349,000 |
| 2010/08/31 | 454 | 457 | 451 | 452 | -6 | -1.3% | 224,000 |
| 2010/08/30 | 456 | 459 | 455 | 458 | +3 | +0.7% | 371,000 |
| 2010/08/27 | 449 | 455 | 449 | 455 | +5 | +1.1% | 270,000 |
| 2010/08/26 | 445 | 450 | 445 | 450 | +3 | +0.7% | 189,000 |
| 2010/08/25 | 450 | 456 | 446 | 447 | -3 | -0.7% | 365,000 |
| 2010/08/24 | 446 | 451 | 444 | 450 | +3 | +0.7% | 195,000 |
| 2010/08/23 | 446 | 448 | 443 | 447 | -1 | -0.2% | 191,000 |
| 2010/08/20 | 449 | 450 | 448 | 448 | -6 | -1.3% | 192,000 |
| 2010/08/19 | 450 | 454 | 448 | 454 | +2 | +0.4% | 279,000 |
| 2010/08/18 | 450 | 453 | 446 | 452 | +5 | +1.1% | 415,000 |
| 2010/08/17 | 443 | 449 | 443 | 447 | +4 | +0.9% | 440,000 |
| 2010/08/16 | 443 | 445 | 440 | 443 | ±0 | ±0% | 339,000 |
| 2010/08/13 | 440 | 444 | 439 | 443 | +1 | +0.2% | 208,000 |
| 2010/08/12 | 439 | 442 | 439 | 442 | ±0 | ±0% | 246,000 |
| 2010/08/11 | 446 | 447 | 441 | 442 | -5 | -1.1% | 280,000 |
| 2010/08/10 | 453 | 454 | 446 | 447 | -6 | -1.3% | 248,000 |
| 2010/08/09 | 445 | 454 | 445 | 453 | +4 | +0.9% | 306,000 |
| 2010/08/06 | 444 | 450 | 442 | 449 | +6 | +1.4% | 360,000 |
| 2010/08/05 | 443 | 445 | 441 | 443 | +2 | +0.5% | 323,000 |
| 2010/08/04 | 442 | 442 | 439 | 441 | +1 | +0.2% | 403,000 |
| 2010/08/03 | 443 | 443 | 438 | 440 | ±0 | ±0% | 335,000 |
| 2010/08/02 | 443 | 446 | 440 | 440 | +2 | +0.5% | 286,000 |
| 2010/07/30 | 444 | 444 | 438 | 438 | -8 | -1.8% | 437,000 |
| 2010/07/29 | 447 | 450 | 444 | 446 | -6 | -1.3% | 271,000 |
| 2010/07/28 | 452 | 452 | 448 | 452 | +5 | +1.1% | 192,000 |
| 2010/07/27 | 446 | 450 | 446 | 447 | -2 | -0.4% | 159,000 |
| 2010/07/26 | 444 | 450 | 444 | 449 | +8 | +1.8% | 328,000 |
| 2010/07/23 | 445 | 447 | 440 | 441 | -1 | -0.2% | 325,000 |
| 2010/07/22 | 444 | 446 | 441 | 442 | -5 | -1.1% | 342,000 |
| 2010/07/21 | 447 | 449 | 442 | 447 | +2 | +0.4% | 340,000 |
| 2010/07/20 | 441 | 450 | 440 | 445 | +3 | +0.7% | 176,000 |
| 2010/07/16 | 445 | 446 | 442 | 442 | -7 | -1.6% | 320,000 |
3601～
3650
件表示中 / 3722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 | 151,800円 | +1.7% | +8.5% | 1.98% | 16.79倍 | 1.43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 | 223,000円 | -5.6% | -17.1% | 4.48% | 12.06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 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94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 | 214,000円 | -6.2% | -28.1% | 2.71% | 17.55倍 | 3.75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 | 392,200円 | +1.7% | +8.3% | 2.68% | 14.63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
