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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 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 |
3701～
3750
件表示中 / 3778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 | 161,600円 | +1.7% | +8.5% | 1.86% | 17.88倍 | 1.51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 | 269,300円 | -3.1% | -17.1% | 3.71% | 14.57倍 | 0.78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 |
| 住友ベ | 509,600円 | +1.7% | +8.3% | 2.06% | 19.01倍 | 1.54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 |
| 関西ペ | 251,200円 | +1.9% | +18.1% | 4.38% | 12.30倍 | 1.64倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 太陽ＨＤ | 765,000円 | +5.6% | +9.8% | 3.79% | 26.57倍 | 4.13倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
