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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 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 |
| 2010/05/06 | 463 | 466 | 461 | 461 | -9 | -1.9% | 410,000 |
| 2010/04/30 | 465 | 471 | 465 | 470 | +6 | +1.3% | 337,000 |
| 2010/04/28 | 464 | 466 | 461 | 464 | -4 | -0.9% | 510,000 |
| 2010/04/27 | 470 | 471 | 464 | 468 | -2 | -0.4% | 219,000 |
| 2010/04/26 | 466 | 472 | 465 | 470 | +6 | +1.3% | 283,000 |
| 2010/04/23 | 466 | 466 | 462 | 464 | ±0 | ±0% | 293,000 |
| 2010/04/22 | 468 | 468 | 460 | 464 | -3 | -0.6% | 364,000 |
| 2010/04/21 | 467 | 469 | 464 | 467 | +3 | +0.6% | 288,000 |
| 2010/04/20 | 458 | 464 | 458 | 464 | +7 | +1.5% | 399,000 |
| 2010/04/19 | 461 | 466 | 457 | 457 | -10 | -2.1% | 339,000 |
| 2010/04/16 | 477 | 477 | 467 | 467 | -11 | -2.3% | 531,000 |
| 2010/04/15 | 484 | 484 | 477 | 478 | -3 | -0.6% | 399,000 |
| 2010/04/14 | 481 | 485 | 480 | 481 | ±0 | ±0% | 251,000 |
3401～
3450
件表示中 / 3459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 | 127,100円 | +1.8% | +34.1% | 2.12% | 18.48倍 | 1.25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 |
| デクセリアルス | 654,700円 | +1.7% | - | 2.38% | 16.28倍 | 4.41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 |
| ニフコ | 369,600円 | -8.5% | -11.0% | 1.89% | 13.99倍 | 1.50倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 145,800円 | +3.9% | +2.2% | 3.22% | 17.60倍 | 0.85倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＡＤＥＫＡ | 321,500円 | +6.3% | +1.8% | 2.80% | 14.28倍 | 1.15倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
