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 |
|---|---|---|---|---|---|---|---|
| 2022/09/15 | 1,620 | 1,627 | 1,603 | 1,618 | -16 | -1% | 689,600 |
| 2022/09/14 | 1,624 | 1,640 | 1,612 | 1,634 | -8 | -0.5% | 703,800 |
| 2022/09/13 | 1,637 | 1,649 | 1,623 | 1,642 | -3 | -0.2% | 586,200 |
| 2022/09/12 | 1,647 | 1,651 | 1,636 | 1,645 | +5 | +0.3% | 609,400 |
| 2022/09/09 | 1,634 | 1,649 | 1,632 | 1,640 | -5 | -0.3% | 841,900 |
| 2022/09/08 | 1,638 | 1,651 | 1,630 | 1,645 | +47 | +2.9% | 1,385,500 |
| 2022/09/07 | 1,607 | 1,609 | 1,571 | 1,598 | +20 | +1.3% | 843,700 |
| 2022/09/06 | 1,600 | 1,601 | 1,576 | 1,578 | -27 | -1.7% | 630,800 |
| 2022/09/05 | 1,605 | 1,611 | 1,586 | 1,605 | -6 | -0.4% | 524,100 |
| 2022/09/02 | 1,628 | 1,628 | 1,603 | 1,611 | -7 | -0.4% | 560,500 |
| 2022/09/01 | 1,615 | 1,626 | 1,609 | 1,618 | -12 | -0.7% | 661,700 |
| 2022/08/31 | 1,623 | 1,637 | 1,619 | 1,630 | +6 | +0.4% | 1,584,700 |
| 2022/08/30 | 1,626 | 1,633 | 1,615 | 1,624 | ±0 | ±0% | 830,600 |
| 2022/08/29 | 1,624 | 1,637 | 1,614 | 1,624 | -6 | -0.4% | 1,032,200 |
| 2022/08/26 | 1,620 | 1,633 | 1,614 | 1,630 | +38 | +2.4% | 1,214,300 |
| 2022/08/25 | 1,597 | 1,597 | 1,577 | 1,592 | -2 | -0.1% | 655,300 |
| 2022/08/24 | 1,614 | 1,614 | 1,589 | 1,594 | -20 | -1.2% | 1,026,600 |
| 2022/08/23 | 1,607 | 1,619 | 1,600 | 1,614 | +8 | +0.5% | 723,100 |
| 2022/08/22 | 1,605 | 1,608 | 1,579 | 1,606 | +19 | +1.2% | 855,300 |
| 2022/08/19 | 1,603 | 1,614 | 1,583 | 1,587 | -2 | -0.1% | 731,100 |
| 2022/08/18 | 1,597 | 1,606 | 1,588 | 1,589 | -5 | -0.3% | 604,600 |
| 2022/08/17 | 1,588 | 1,596 | 1,573 | 1,594 | +25 | +1.6% | 890,500 |
| 2022/08/16 | 1,592 | 1,595 | 1,561 | 1,569 | -14 | -0.9% | 779,600 |
| 2022/08/15 | 1,578 | 1,598 | 1,576 | 1,583 | +8 | +0.5% | 685,800 |
| 2022/08/12 | 1,602 | 1,603 | 1,558 | 1,575 | -34 | -2.1% | 1,260,600 |
| 2022/08/10 | 1,564 | 1,610 | 1,549 | 1,609 | +37 | +2.4% | 1,292,800 |
| 2022/08/09 | 1,582 | 1,622 | 1,555 | 1,572 | +80 | +5.4% | 2,898,400 |
| 2022/08/08 | 1,498 | 1,510 | 1,481 | 1,492 | -21 | -1.4% | 1,172,000 |
| 2022/08/05 | 1,501 | 1,519 | 1,497 | 1,513 | +15 | +1% | 796,200 |
| 2022/08/04 | 1,529 | 1,529 | 1,489 | 1,498 | -17 | -1.1% | 1,036,600 |
| 2022/08/03 | 1,533 | 1,533 | 1,510 | 1,515 | -9 | -0.6% | 475,800 |
| 2022/08/02 | 1,551 | 1,554 | 1,517 | 1,524 | -20 | -1.3% | 758,000 |
| 2022/08/01 | 1,525 | 1,544 | 1,524 | 1,544 | +12 | +0.8% | 932,300 |
| 2022/07/29 | 1,544 | 1,554 | 1,525 | 1,532 | -13 | -0.8% | 786,200 |
| 2022/07/28 | 1,550 | 1,556 | 1,539 | 1,545 | ±0 | ±0% | 807,200 |
| 2022/07/27 | 1,565 | 1,568 | 1,543 | 1,545 | -10 | -0.6% | 545,700 |
| 2022/07/26 | 1,548 | 1,564 | 1,540 | 1,555 | +1 | +0.1% | 602,400 |
| 2022/07/25 | 1,564 | 1,567 | 1,546 | 1,554 | -2 | -0.1% | 703,500 |
| 2022/07/22 | 1,547 | 1,566 | 1,547 | 1,556 | +8 | +0.5% | 906,500 |
| 2022/07/21 | 1,540 | 1,557 | 1,535 | 1,548 | +11 | +0.7% | 907,800 |
| 2022/07/20 | 1,531 | 1,538 | 1,521 | 1,537 | +4 | +0.3% | 1,196,900 |
| 2022/07/19 | 1,554 | 1,556 | 1,524 | 1,533 | -22 | -1.4% | 793,300 |
| 2022/07/15 | 1,548 | 1,560 | 1,530 | 1,555 | -4 | -0.3% | 717,300 |
| 2022/07/14 | 1,559 | 1,559 | 1,545 | 1,559 | +13 | +0.8% | 827,500 |
| 2022/07/13 | 1,556 | 1,563 | 1,542 | 1,546 | -3 | -0.2% | 1,247,600 |
| 2022/07/12 | 1,532 | 1,557 | 1,523 | 1,549 | +17 | +1.1% | 1,373,800 |
| 2022/07/11 | 1,510 | 1,533 | 1,507 | 1,532 | +16 | +1.1% | 863,100 |
| 2022/07/08 | 1,547 | 1,547 | 1,512 | 1,516 | -35 | -2.3% | 1,314,300 |
| 2022/07/07 | 1,559 | 1,567 | 1,546 | 1,551 | +5 | +0.3% | 1,333,400 |
| 2022/07/06 | 1,511 | 1,552 | 1,511 | 1,546 | +39 | +2.6% | 1,488,800 |
701～
750
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
