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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 454 | 454 | 447 | 449 | -7 | -1.5% | 443,000 |
| 2010/07/14 | 455 | 459 | 452 | 456 | +4 | +0.9% | 209,000 |
| 2010/07/13 | 455 | 457 | 449 | 452 | -5 | -1.1% | 337,000 |
| 2010/07/12 | 462 | 464 | 457 | 457 | -7 | -1.5% | 352,000 |
| 2010/07/09 | 468 | 468 | 462 | 464 | -4 | -0.9% | 202,000 |
| 2010/07/08 | 465 | 468 | 464 | 468 | +7 | +1.5% | 306,000 |
| 2010/07/07 | 463 | 463 | 459 | 461 | -4 | -0.9% | 232,000 |
| 2010/07/06 | 457 | 465 | 457 | 465 | +4 | +0.9% | 255,000 |
| 2010/07/05 | 457 | 462 | 457 | 461 | ±0 | ±0% | 266,000 |
| 2010/07/02 | 458 | 462 | 454 | 461 | +5 | +1.1% | 370,000 |
| 2010/07/01 | 454 | 458 | 450 | 456 | -2 | -0.4% | 495,000 |
| 2010/06/30 | 452 | 458 | 450 | 458 | +3 | +0.7% | 369,000 |
| 2010/06/29 | 459 | 461 | 454 | 455 | -5 | -1.1% | 226,000 |
| 2010/06/28 | 459 | 463 | 456 | 460 | -5 | -1.1% | 382,000 |
| 2010/06/25 | 464 | 466 | 461 | 465 | +2 | +0.4% | 182,000 |
| 2010/06/24 | 460 | 465 | 460 | 463 | +2 | +0.4% | 117,000 |
| 2010/06/23 | 460 | 465 | 460 | 461 | -5 | -1.1% | 225,000 |
| 2010/06/22 | 462 | 466 | 461 | 466 | -2 | -0.4% | 239,000 |
| 2010/06/21 | 464 | 468 | 464 | 468 | +4 | +0.9% | 246,000 |
| 2010/06/18 | 462 | 464 | 458 | 464 | ±0 | ±0% | 262,000 |
| 2010/06/17 | 459 | 465 | 459 | 464 | +1 | +0.2% | 247,000 |
| 2010/06/16 | 461 | 465 | 459 | 463 | +6 | +1.3% | 204,000 |
| 2010/06/15 | 459 | 459 | 454 | 457 | -4 | -0.9% | 286,000 |
| 2010/06/14 | 462 | 464 | 460 | 461 | +1 | +0.2% | 248,000 |
| 2010/06/11 | 457 | 464 | 452 | 460 | +9 | +2% | 638,000 |
| 2010/06/10 | 449 | 452 | 446 | 451 | +2 | +0.4% | 347,000 |
| 2010/06/09 | 447 | 450 | 446 | 449 | +1 | +0.2% | 329,000 |
| 2010/06/08 | 444 | 449 | 443 | 448 | +4 | +0.9% | 153,000 |
| 2010/06/07 | 445 | 448 | 444 | 444 | -8 | -1.8% | 189,000 |
| 2010/06/04 | 448 | 452 | 447 | 452 | +3 | +0.7% | 266,000 |
| 2010/06/03 | 447 | 450 | 445 | 449 | +2 | +0.4% | 167,000 |
| 2010/06/02 | 443 | 450 | 443 | 447 | ±0 | ±0% | 300,000 |
| 2010/06/01 | 440 | 449 | 439 | 447 | +4 | +0.9% | 346,000 |
| 2010/05/31 | 437 | 444 | 436 | 443 | +5 | +1.1% | 259,000 |
| 2010/05/28 | 443 | 444 | 437 | 438 | +1 | +0.2% | 571,000 |
| 2010/05/27 | 440 | 444 | 437 | 437 | -5 | -1.1% | 365,000 |
| 2010/05/26 | 449 | 449 | 442 | 442 | -7 | -1.6% | 350,000 |
| 2010/05/25 | 446 | 453 | 444 | 449 | +1 | +0.2% | 631,000 |
| 2010/05/24 | 447 | 451 | 444 | 448 | +1 | +0.2% | 312,000 |
| 2010/05/21 | 450 | 453 | 447 | 447 | -11 | -2.4% | 376,000 |
| 2010/05/20 | 460 | 461 | 455 | 458 | -2 | -0.4% | 256,000 |
| 2010/05/19 | 464 | 466 | 458 | 460 | -4 | -0.9% | 261,000 |
| 2010/05/18 | 462 | 468 | 462 | 464 | +1 | +0.2% | 174,000 |
| 2010/05/17 | 467 | 467 | 461 | 463 | -5 | -1.1% | 265,000 |
| 2010/05/14 | 468 | 472 | 467 | 468 | -3 | -0.6% | 227,000 |
| 2010/05/13 | 471 | 474 | 469 | 471 | +2 | +0.4% | 260,000 |
| 2010/05/12 | 466 | 472 | 464 | 469 | +6 | +1.3% | 377,000 |
| 2010/05/11 | 461 | 466 | 461 | 463 | +3 | +0.7% | 252,000 |
| 2010/05/10 | 452 | 470 | 452 | 460 | +2 | +0.4% | 627,000 |
| 2010/05/07 | 460 | 460 | 454 | 458 | -3 | -0.7% | 554,000 |
3651～
3700
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
