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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 1,474 | 1,474 | 1,455 | 1,460 | -5 | -0.3% | 1,290,900 |
| 2022/11/30 | 1,471 | 1,479 | 1,458 | 1,465 | -28 | -1.9% | 1,690,200 |
| 2022/11/29 | 1,501 | 1,508 | 1,491 | 1,493 | -7 | -0.5% | 1,056,900 |
| 2022/11/28 | 1,508 | 1,512 | 1,493 | 1,500 | -5 | -0.3% | 1,035,400 |
| 2022/11/25 | 1,507 | 1,514 | 1,505 | 1,505 | +2 | +0.1% | 664,000 |
| 2022/11/24 | 1,510 | 1,518 | 1,500 | 1,503 | +1 | +0.1% | 698,100 |
| 2022/11/22 | 1,480 | 1,510 | 1,480 | 1,502 | +27 | +1.8% | 1,011,400 |
| 2022/11/21 | 1,480 | 1,488 | 1,472 | 1,475 | +3 | +0.2% | 884,700 |
| 2022/11/18 | 1,468 | 1,476 | 1,458 | 1,472 | +9 | +0.6% | 955,100 |
| 2022/11/17 | 1,453 | 1,473 | 1,451 | 1,463 | +16 | +1.1% | 850,900 |
| 2022/11/16 | 1,450 | 1,452 | 1,431 | 1,447 | +5 | +0.3% | 762,900 |
| 2022/11/15 | 1,452 | 1,458 | 1,435 | 1,442 | -1 | -0.1% | 732,900 |
| 2022/11/14 | 1,448 | 1,458 | 1,440 | 1,443 | ±0 | ±0% | 840,400 |
| 2022/11/11 | 1,451 | 1,459 | 1,433 | 1,443 | +5 | +0.3% | 977,700 |
| 2022/11/10 | 1,440 | 1,445 | 1,434 | 1,438 | -2 | -0.1% | 558,900 |
| 2022/11/09 | 1,415 | 1,446 | 1,411 | 1,440 | +26 | +1.8% | 903,700 |
| 2022/11/08 | 1,414 | 1,421 | 1,403 | 1,414 | +4 | +0.3% | 1,821,800 |
| 2022/11/07 | 1,424 | 1,430 | 1,392 | 1,410 | -35 | -2.4% | 2,197,800 |
| 2022/11/04 | 1,455 | 1,463 | 1,432 | 1,445 | -16 | -1.1% | 1,465,000 |
| 2022/11/02 | 1,450 | 1,470 | 1,435 | 1,461 | -17 | -1.2% | 2,156,000 |
| 2022/11/01 | 1,515 | 1,518 | 1,478 | 1,478 | -26 | -1.7% | 1,173,400 |
| 2022/10/31 | 1,512 | 1,516 | 1,502 | 1,504 | ±0 | ±0% | 810,100 |
| 2022/10/28 | 1,500 | 1,515 | 1,496 | 1,504 | +3 | +0.2% | 2,204,300 |
| 2022/10/27 | 1,516 | 1,519 | 1,500 | 1,501 | -15 | -1% | 750,700 |
| 2022/10/26 | 1,512 | 1,541 | 1,509 | 1,516 | +18 | +1.2% | 818,800 |
| 2022/10/25 | 1,518 | 1,519 | 1,498 | 1,498 | -4 | -0.3% | 1,047,400 |
| 2022/10/24 | 1,560 | 1,563 | 1,501 | 1,502 | -49 | -3.2% | 1,179,700 |
| 2022/10/21 | 1,563 | 1,572 | 1,544 | 1,551 | -33 | -2.1% | 1,002,700 |
| 2022/10/20 | 1,562 | 1,591 | 1,559 | 1,584 | +16 | +1% | 684,400 |
| 2022/10/19 | 1,585 | 1,590 | 1,567 | 1,568 | -13 | -0.8% | 985,300 |
| 2022/10/18 | 1,608 | 1,609 | 1,579 | 1,581 | -11 | -0.7% | 727,600 |
| 2022/10/17 | 1,599 | 1,605 | 1,588 | 1,592 | +2 | +0.1% | 497,400 |
| 2022/10/14 | 1,596 | 1,599 | 1,577 | 1,590 | +19 | +1.2% | 730,200 |
| 2022/10/13 | 1,582 | 1,586 | 1,569 | 1,571 | -7 | -0.4% | 723,700 |
| 2022/10/12 | 1,593 | 1,595 | 1,577 | 1,578 | +10 | +0.6% | 689,300 |
| 2022/10/11 | 1,580 | 1,586 | 1,552 | 1,568 | -31 | -1.9% | 1,078,700 |
| 2022/10/07 | 1,586 | 1,606 | 1,581 | 1,599 | ±0 | ±0% | 962,400 |
| 2022/10/06 | 1,614 | 1,618 | 1,593 | 1,599 | -23 | -1.4% | 962,400 |
| 2022/10/05 | 1,638 | 1,644 | 1,616 | 1,622 | -13 | -0.8% | 763,200 |
| 2022/10/04 | 1,594 | 1,640 | 1,594 | 1,635 | +49 | +3.1% | 770,000 |
| 2022/10/03 | 1,618 | 1,620 | 1,572 | 1,586 | -50 | -3.1% | 965,100 |
| 2022/09/30 | 1,636 | 1,647 | 1,621 | 1,636 | +1 | +0.1% | 764,200 |
| 2022/09/29 | 1,614 | 1,641 | 1,601 | 1,635 | +26 | +1.6% | 1,056,800 |
| 2022/09/28 | 1,621 | 1,633 | 1,593 | 1,609 | -34 | -2.1% | 951,700 |
| 2022/09/27 | 1,634 | 1,657 | 1,633 | 1,643 | +17 | +1% | 869,000 |
| 2022/09/26 | 1,623 | 1,644 | 1,622 | 1,626 | +4 | +0.2% | 961,800 |
| 2022/09/22 | 1,626 | 1,632 | 1,608 | 1,622 | -5 | -0.3% | 520,900 |
| 2022/09/21 | 1,627 | 1,646 | 1,618 | 1,627 | +5 | +0.3% | 795,000 |
| 2022/09/20 | 1,623 | 1,627 | 1,606 | 1,622 | +5 | +0.3% | 520,600 |
| 2022/09/16 | 1,605 | 1,621 | 1,602 | 1,617 | -1 | -0.1% | 739,400 |
651～
700
件表示中 / 3750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 | 146,600円 | +1.7% | +8.5% | 2.05% | 16.21倍 | 1.38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 |
| 小林製薬 | 534,800円 | +3.3% | -43.0% | 1.94% | 37.86倍 | 1.87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 |
| 住友ベ | 441,400円 | +1.7% | +8.3% | 2.38% | 16.46倍 | 1.33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 |
| デクセリアルス | 218,000円 | -6.2% | -28.1% | 2.66% | 17.87倍 | 3.82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 |
| 関西ペ | 215,800円 | +1.9% | +18.1% | 2.59% | 10.56倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
