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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 1,340 | 1,340 | 1,317.5 | 1,318 | -18.5 | -1.4% | 1,617,100 |
| 2023/11/21 | 1,344.5 | 1,346 | 1,319 | 1,336.5 | -4.5 | -0.3% | 1,389,000 |
| 2023/11/20 | 1,335 | 1,358 | 1,333 | 1,341 | +9 | +0.7% | 1,677,500 |
| 2023/11/17 | 1,314 | 1,334 | 1,310 | 1,332 | +28.5 | +2.2% | 1,508,500 |
| 2023/11/16 | 1,312 | 1,318.5 | 1,303.5 | 1,303.5 | -8.5 | -0.6% | 1,174,600 |
| 2023/11/15 | 1,313 | 1,313.5 | 1,300 | 1,312 | +8 | +0.6% | 1,617,900 |
| 2023/11/14 | 1,303.5 | 1,309 | 1,298.5 | 1,304 | +4 | +0.3% | 1,448,300 |
| 2023/11/13 | 1,326.5 | 1,327.5 | 1,297.5 | 1,300 | -17.5 | -1.3% | 2,512,000 |
| 2023/11/10 | 1,300 | 1,322.5 | 1,294 | 1,317.5 | +26 | +2% | 2,544,300 |
| 2023/11/09 | 1,290.5 | 1,305.5 | 1,280 | 1,291.5 | +7.5 | +0.6% | 4,127,600 |
| 2023/11/08 | 1,270 | 1,304 | 1,265 | 1,284 | -159 | -11% | 7,733,800 |
| 2023/11/07 | 1,460.5 | 1,460.5 | 1,433.5 | 1,443 | -8 | -0.6% | 1,353,600 |
| 2023/11/06 | 1,459 | 1,459.5 | 1,443.5 | 1,451 | +4 | +0.3% | 1,441,100 |
| 2023/11/02 | 1,453 | 1,457 | 1,442.5 | 1,447 | -8 | -0.5% | 767,900 |
| 2023/11/01 | 1,472 | 1,475 | 1,454 | 1,455 | +3.5 | +0.2% | 825,600 |
| 2023/10/31 | 1,436.5 | 1,453.5 | 1,428.5 | 1,451.5 | +32.5 | +2.3% | 987,300 |
| 2023/10/30 | 1,436.5 | 1,440 | 1,414.5 | 1,419 | -25.5 | -1.8% | 811,300 |
| 2023/10/27 | 1,438.5 | 1,446.5 | 1,431 | 1,444.5 | +0.5 | ±0% | 695,700 |
| 2023/10/26 | 1,440 | 1,454.5 | 1,437 | 1,444 | +8.5 | +0.6% | 604,900 |
| 2023/10/25 | 1,445.5 | 1,446.5 | 1,431.5 | 1,435.5 | -3 | -0.2% | 591,700 |
| 2023/10/24 | 1,429.5 | 1,439.5 | 1,421.5 | 1,438.5 | +7 | +0.5% | 762,400 |
| 2023/10/23 | 1,430 | 1,438.5 | 1,425.5 | 1,431.5 | +13.5 | +1% | 1,028,200 |
| 2023/10/20 | 1,428.5 | 1,428.5 | 1,410.5 | 1,418 | ±0 | ±0% | 822,000 |
| 2023/10/19 | 1,410 | 1,426.5 | 1,409 | 1,418 | +9.5 | +0.7% | 826,600 |
| 2023/10/18 | 1,413 | 1,415 | 1,399 | 1,408.5 | -0.5 | ±0% | 725,000 |
| 2023/10/17 | 1,400 | 1,415 | 1,398 | 1,409 | +17.5 | +1.3% | 650,300 |
| 2023/10/16 | 1,414 | 1,414.5 | 1,389 | 1,391.5 | -13 | -0.9% | 955,500 |
| 2023/10/13 | 1,405 | 1,408 | 1,396 | 1,404.5 | -7.5 | -0.5% | 1,082,200 |
| 2023/10/12 | 1,420 | 1,420.5 | 1,405.5 | 1,412 | -3 | -0.2% | 927,800 |
| 2023/10/11 | 1,437 | 1,438.5 | 1,413 | 1,415 | -20.5 | -1.4% | 951,900 |
| 2023/10/10 | 1,427 | 1,443.5 | 1,417.5 | 1,435.5 | +8.5 | +0.6% | 1,050,300 |
| 2023/10/06 | 1,447 | 1,451.5 | 1,421.5 | 1,427 | -15 | -1% | 1,163,000 |
| 2023/10/05 | 1,435 | 1,451 | 1,427 | 1,442 | -3 | -0.2% | 1,211,200 |
| 2023/10/04 | 1,440 | 1,456 | 1,433 | 1,445 | +1.5 | +0.1% | 893,000 |
| 2023/10/03 | 1,452 | 1,456 | 1,433 | 1,443.5 | -8.5 | -0.6% | 875,700 |
| 2023/10/02 | 1,480 | 1,483 | 1,447.5 | 1,452 | -24 | -1.6% | 1,248,900 |
| 2023/09/29 | 1,475 | 1,481.5 | 1,467 | 1,476 | +5 | +0.3% | 1,514,200 |
| 2023/09/28 | 1,457.5 | 1,480 | 1,455 | 1,471 | +4.5 | +0.3% | 1,845,500 |
| 2023/09/27 | 1,436 | 1,468 | 1,430 | 1,466.5 | +23.5 | +1.6% | 1,537,300 |
| 2023/09/26 | 1,451 | 1,460.5 | 1,439.5 | 1,443 | -5 | -0.3% | 1,267,700 |
| 2023/09/25 | 1,420 | 1,450 | 1,414.5 | 1,448 | +30.5 | +2.2% | 1,292,100 |
| 2023/09/22 | 1,425 | 1,428 | 1,410 | 1,417.5 | -18.5 | -1.3% | 1,412,400 |
| 2023/09/21 | 1,451.5 | 1,452.5 | 1,430.5 | 1,436 | -28.5 | -1.9% | 1,392,700 |
| 2023/09/20 | 1,466 | 1,472.5 | 1,456 | 1,464.5 | -6.5 | -0.4% | 1,369,500 |
| 2023/09/19 | 1,504 | 1,504 | 1,459 | 1,471 | -19 | -1.3% | 1,984,000 |
| 2023/09/15 | 1,514 | 1,517 | 1,487 | 1,490 | -23.5 | -1.6% | 1,597,700 |
| 2023/09/14 | 1,510 | 1,520 | 1,510 | 1,513.5 | +6 | +0.4% | 571,100 |
| 2023/09/13 | 1,519 | 1,519 | 1,495.5 | 1,507.5 | -4 | -0.3% | 725,300 |
| 2023/09/12 | 1,526.5 | 1,537 | 1,503 | 1,511.5 | -12.5 | -0.8% | 945,000 |
| 2023/09/11 | 1,551.5 | 1,552 | 1,517 | 1,524 | -29.5 | -1.9% | 919,600 |
351～
400
件表示中 / 3691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 | 172,900円 | +1.7% | +8.5% | 1.74% | 19.12倍 | 1.62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 |
| 日 油 | 213,700円 | +7.5% | -3.9% | 1.97% | 14.30倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 266,600円 | +2.2% | -55.1% | 2.44% | 18.54倍 | 0.72倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 8.99倍 | 0.64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 |
| エア・ウォーター | 195,500円 | +7.4% | +13.9% | 3.27% | 8.95倍 | 0.91倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
