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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,551.5 | 1,552 | 1,517 | 1,524 | -29.5 | -1.9% | 919,600 |
| 2023/09/08 | 1,560 | 1,567 | 1,548.5 | 1,553.5 | -5.5 | -0.4% | 708,500 |
| 2023/09/07 | 1,546 | 1,560 | 1,544.5 | 1,559 | +4.5 | +0.3% | 697,600 |
| 2023/09/06 | 1,575 | 1,575 | 1,548 | 1,554.5 | -25 | -1.6% | 932,700 |
| 2023/09/05 | 1,605 | 1,607 | 1,567.5 | 1,579.5 | -23.5 | -1.5% | 1,007,100 |
| 2023/09/04 | 1,595 | 1,606.5 | 1,590.5 | 1,603 | +11.5 | +0.7% | 1,361,200 |
| 2023/09/01 | 1,579.5 | 1,594 | 1,568 | 1,591.5 | +6 | +0.4% | 873,000 |
| 2023/08/31 | 1,577 | 1,588.5 | 1,569 | 1,585.5 | -3 | -0.2% | 1,216,400 |
| 2023/08/30 | 1,575 | 1,599 | 1,573.5 | 1,588.5 | +14.5 | +0.9% | 1,366,200 |
| 2023/08/29 | 1,562.5 | 1,583 | 1,560 | 1,574 | +5.5 | +0.4% | 1,046,700 |
| 2023/08/28 | 1,566 | 1,577.5 | 1,558.5 | 1,568.5 | -2.5 | -0.2% | 1,311,900 |
| 2023/08/25 | 1,564.5 | 1,601.5 | 1,553 | 1,571 | +46.5 | +3.1% | 2,731,700 |
| 2023/08/24 | 1,513 | 1,527.5 | 1,508.5 | 1,524.5 | +8 | +0.5% | 847,200 |
| 2023/08/23 | 1,522 | 1,532.5 | 1,516.5 | 1,516.5 | -8.5 | -0.6% | 810,500 |
| 2023/08/22 | 1,518.5 | 1,526.5 | 1,508 | 1,525 | +7.5 | +0.5% | 911,400 |
| 2023/08/21 | 1,512 | 1,521.5 | 1,507.5 | 1,517.5 | +10.5 | +0.7% | 848,600 |
| 2023/08/18 | 1,510.5 | 1,513.5 | 1,499.5 | 1,507 | -8.5 | -0.6% | 885,800 |
| 2023/08/17 | 1,529.5 | 1,529.5 | 1,507 | 1,515.5 | -15.5 | -1% | 1,026,200 |
| 2023/08/16 | 1,524.5 | 1,533 | 1,520.5 | 1,531 | +5 | +0.3% | 789,700 |
| 2023/08/15 | 1,532 | 1,533.5 | 1,508.5 | 1,526 | -15.5 | -1% | 1,342,300 |
| 2023/08/14 | 1,523 | 1,548 | 1,518.5 | 1,541.5 | +11.5 | +0.8% | 1,389,600 |
| 2023/08/10 | 1,537 | 1,543 | 1,513 | 1,530 | -8 | -0.5% | 2,068,300 |
| 2023/08/09 | 1,500 | 1,543.5 | 1,482.5 | 1,538 | +53 | +3.6% | 5,117,300 |
| 2023/08/08 | 1,469.5 | 1,494 | 1,444 | 1,485 | +108.5 | +7.9% | 7,140,700 |
| 2023/08/07 | 1,347 | 1,377 | 1,346 | 1,376.5 | +36 | +2.7% | 2,021,500 |
| 2023/08/04 | 1,332 | 1,342.5 | 1,331 | 1,340.5 | +6.5 | +0.5% | 1,136,700 |
| 2023/08/03 | 1,340 | 1,346 | 1,332 | 1,334 | -23 | -1.7% | 1,633,400 |
| 2023/08/02 | 1,355 | 1,359 | 1,346.5 | 1,357 | -6.5 | -0.5% | 1,101,800 |
| 2023/08/01 | 1,359.5 | 1,368.5 | 1,356.5 | 1,363.5 | +4 | +0.3% | 1,148,300 |
| 2023/07/31 | 1,359 | 1,361.5 | 1,351 | 1,359.5 | +18.5 | +1.4% | 1,852,100 |
| 2023/07/28 | 1,344 | 1,348.5 | 1,337.5 | 1,341 | -15 | -1.1% | 4,098,100 |
| 2023/07/27 | 1,360 | 1,361 | 1,345 | 1,356 | -1.5 | -0.1% | 945,900 |
| 2023/07/26 | 1,335 | 1,357.5 | 1,335 | 1,357.5 | +19.5 | +1.5% | 1,551,800 |
| 2023/07/25 | 1,339 | 1,342 | 1,333.5 | 1,338 | -0.5 | ±0% | 1,013,800 |
| 2023/07/24 | 1,344 | 1,344.5 | 1,335.5 | 1,338.5 | -1 | -0.1% | 938,600 |
| 2023/07/21 | 1,340 | 1,343.5 | 1,334.5 | 1,339.5 | +5 | +0.4% | 1,163,900 |
| 2023/07/20 | 1,341 | 1,342.5 | 1,333 | 1,334.5 | -5 | -0.4% | 995,000 |
| 2023/07/19 | 1,340 | 1,346 | 1,334 | 1,339.5 | +4 | +0.3% | 939,500 |
| 2023/07/18 | 1,332 | 1,343 | 1,330.5 | 1,335.5 | +0.5 | ±0% | 933,900 |
| 2023/07/14 | 1,334 | 1,337.5 | 1,325 | 1,335 | ±0 | ±0% | 997,700 |
| 2023/07/13 | 1,337 | 1,339.5 | 1,332 | 1,335 | +1.5 | +0.1% | 1,025,200 |
| 2023/07/12 | 1,335.5 | 1,340 | 1,327 | 1,333.5 | +1 | +0.1% | 1,109,400 |
| 2023/07/11 | 1,337 | 1,341 | 1,329.5 | 1,332.5 | -10.5 | -0.8% | 1,303,600 |
| 2023/07/10 | 1,339.5 | 1,348 | 1,331 | 1,343 | +3.5 | +0.3% | 1,193,500 |
| 2023/07/07 | 1,339.5 | 1,344.5 | 1,333 | 1,339.5 | -5 | -0.4% | 1,012,800 |
| 2023/07/06 | 1,354.5 | 1,358.5 | 1,334 | 1,344.5 | -17 | -1.2% | 1,830,000 |
| 2023/07/05 | 1,357 | 1,366.5 | 1,356 | 1,361.5 | +5.5 | +0.4% | 898,700 |
| 2023/07/04 | 1,358 | 1,364.5 | 1,354 | 1,356 | -3.5 | -0.3% | 892,200 |
| 2023/07/03 | 1,353 | 1,363.5 | 1,351.5 | 1,359.5 | +17 | +1.3% | 805,300 |
| 2023/06/30 | 1,361.5 | 1,361.5 | 1,336.5 | 1,342.5 | -14 | -1% | 1,489,000 |
401～
450
件表示中 / 3692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 | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63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 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35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 | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73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% | 9.00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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00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
