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 |
---|---|---|---|---|---|---|---|
2020/06/19 | 2,520 | 2,557 | 2,503 | 2,554 | +50 | +2% | 1,491,600 |
2020/06/18 | 2,539 | 2,555 | 2,492 | 2,504 | -13 | -0.5% | 798,800 |
2020/06/17 | 2,485 | 2,565 | 2,476 | 2,517 | +31 | +1.2% | 1,175,400 |
2020/06/16 | 2,500 | 2,500 | 2,444 | 2,486 | +16 | +0.6% | 896,300 |
2020/06/15 | 2,450 | 2,514 | 2,442 | 2,470 | +13 | +0.5% | 885,900 |
2020/06/12 | 2,471 | 2,510 | 2,441 | 2,457 | -27 | -1.1% | 1,438,400 |
2020/06/11 | 2,446 | 2,495 | 2,445 | 2,484 | +42 | +1.7% | 1,542,100 |
2020/06/10 | 2,400 | 2,442 | 2,386 | 2,442 | +55 | +2.3% | 1,228,500 |
2020/06/09 | 2,329 | 2,392 | 2,326 | 2,387 | +53 | +2.3% | 1,132,500 |
2020/06/08 | 2,378 | 2,378 | 2,300 | 2,334 | -15 | -0.6% | 1,192,200 |
2020/06/05 | 2,390 | 2,403 | 2,326 | 2,349 | -69 | -2.9% | 1,298,400 |
2020/06/04 | 2,397 | 2,449 | 2,385 | 2,418 | +28 | +1.2% | 1,538,800 |
2020/06/03 | 2,422 | 2,423 | 2,373 | 2,390 | -20 | -0.8% | 1,017,600 |
2020/06/02 | 2,428 | 2,437 | 2,383 | 2,410 | ±0 | ±0% | 1,295,500 |
2020/06/01 | 2,461 | 2,461 | 2,408 | 2,410 | -55 | -2.2% | 1,190,800 |
2020/05/29 | 2,436 | 2,484 | 2,433 | 2,465 | +55 | +2.3% | 3,117,500 |
2020/05/28 | 2,420 | 2,420 | 2,379 | 2,410 | +1 | ±0% | 1,085,100 |
2020/05/27 | 2,409 | 2,425 | 2,366 | 2,409 | -6 | -0.2% | 1,525,600 |
2020/05/26 | 2,427 | 2,427 | 2,373 | 2,415 | -14 | -0.6% | 1,153,300 |
2020/05/25 | 2,443 | 2,446 | 2,414 | 2,429 | -21 | -0.9% | 714,500 |
2020/05/22 | 2,445 | 2,476 | 2,435 | 2,450 | -13 | -0.5% | 617,700 |
2020/05/21 | 2,441 | 2,480 | 2,420 | 2,463 | +12 | +0.5% | 774,200 |
2020/05/20 | 2,458 | 2,494 | 2,438 | 2,451 | -12 | -0.5% | 916,400 |
2020/05/19 | 2,435 | 2,466 | 2,402 | 2,463 | ±0 | ±0% | 1,382,900 |
2020/05/18 | 2,500 | 2,511 | 2,456 | 2,463 | +3 | +0.1% | 962,200 |
2020/05/15 | 2,421 | 2,488 | 2,395 | 2,460 | +39 | +1.6% | 1,041,400 |
2020/05/14 | 2,469 | 2,526 | 2,413 | 2,421 | -48 | -1.9% | 1,082,100 |
2020/05/13 | 2,342 | 2,488 | 2,337 | 2,469 | +114 | +4.8% | 1,907,600 |
2020/05/12 | 2,350 | 2,377 | 2,327 | 2,355 | +20 | +0.9% | 1,409,900 |
2020/05/11 | 2,400 | 2,408 | 2,306 | 2,335 | +35 | +1.5% | 2,067,800 |
2020/05/08 | 2,336 | 2,340 | 2,279 | 2,300 | -18 | -0.8% | 934,500 |
2020/05/07 | 2,269 | 2,323 | 2,243 | 2,318 | +36 | +1.6% | 886,800 |
2020/05/01 | 2,288 | 2,353 | 2,270 | 2,282 | +31 | +1.4% | 1,225,700 |
2020/04/30 | 2,306 | 2,336 | 2,239 | 2,251 | -91 | -3.9% | 1,851,600 |
2020/04/28 | 2,351 | 2,358 | 2,312 | 2,342 | -37 | -1.6% | 1,070,100 |
2020/04/27 | 2,400 | 2,410 | 2,371 | 2,379 | -12 | -0.5% | 604,100 |
2020/04/24 | 2,390 | 2,396 | 2,353 | 2,391 | +7 | +0.3% | 1,155,800 |
2020/04/23 | 2,400 | 2,400 | 2,359 | 2,384 | -32 | -1.3% | 965,200 |
2020/04/22 | 2,393 | 2,442 | 2,378 | 2,416 | +2 | +0.1% | 1,004,600 |
2020/04/21 | 2,330 | 2,421 | 2,327 | 2,414 | +89 | +3.8% | 1,208,400 |
2020/04/20 | 2,329 | 2,380 | 2,297 | 2,325 | -26 | -1.1% | 751,300 |
2020/04/17 | 2,399 | 2,399 | 2,314 | 2,351 | -48 | -2% | 1,455,200 |
2020/04/16 | 2,324 | 2,414 | 2,298 | 2,399 | +72 | +3.1% | 1,371,900 |
2020/04/15 | 2,287 | 2,332 | 2,277 | 2,327 | +50 | +2.2% | 1,477,100 |
2020/04/14 | 2,231 | 2,281 | 2,227 | 2,277 | +71 | +3.2% | 1,033,600 |
2020/04/13 | 2,206 | 2,236 | 2,179 | 2,206 | -18 | -0.8% | 846,300 |
2020/04/10 | 2,175 | 2,231 | 2,133 | 2,224 | +44 | +2% | 1,120,600 |
2020/04/09 | 2,316 | 2,319 | 2,159 | 2,180 | -145 | -6.2% | 1,905,400 |
2020/04/08 | 2,304 | 2,363 | 2,292 | 2,325 | +11 | +0.5% | 1,578,600 |
2020/04/07 | 2,316 | 2,348 | 2,289 | 2,314 | -7 | -0.3% | 1,712,000 |
1251~
1300
件表示中 / 3751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 | 146,900円 | +1.7% | +8.5% | 2.04% | 16.24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 |
エア・ウォーター | 223,500円 | +6.9% | +9.5% | 3.36% | 9.66倍 | 0.99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 |
小林製薬 | 534,900円 | +3.3% | -43.0% | 1.94% | 37.87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 | 438,300円 | +1.7% | +8.3% | 2.40% | 16.34倍 | 1.32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 |
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