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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,314.5 | 1,317.5 | 1,297.5 | 1,305 | -15.5 | -1.2% | 2,421,900 |
| 2023/12/14 | 1,325.5 | 1,326 | 1,311 | 1,320.5 | +12 | +0.9% | 1,267,400 |
| 2023/12/13 | 1,323 | 1,327 | 1,304 | 1,308.5 | -17.5 | -1.3% | 1,433,300 |
| 2023/12/12 | 1,331 | 1,337.5 | 1,319 | 1,326 | +5 | +0.4% | 1,524,600 |
| 2023/12/11 | 1,315 | 1,323.5 | 1,309.5 | 1,321 | +10 | +0.8% | 1,530,700 |
| 2023/12/08 | 1,305.5 | 1,312 | 1,300.5 | 1,311 | +13 | +1% | 1,932,200 |
| 2023/12/07 | 1,298 | 1,301 | 1,294.5 | 1,298 | -4 | -0.3% | 1,054,400 |
| 2023/12/06 | 1,296.5 | 1,303 | 1,294 | 1,302 | +5.5 | +0.4% | 1,077,100 |
| 2023/12/05 | 1,289.5 | 1,303.5 | 1,289.5 | 1,296.5 | +6.5 | +0.5% | 1,456,500 |
| 2023/12/04 | 1,298.5 | 1,302.5 | 1,290 | 1,290 | -10.5 | -0.8% | 1,998,100 |
| 2023/12/01 | 1,312.5 | 1,319 | 1,298 | 1,300.5 | +6.5 | +0.5% | 1,446,000 |
| 2023/11/30 | 1,305.5 | 1,309 | 1,294 | 1,294 | -16 | -1.2% | 3,327,500 |
| 2023/11/29 | 1,305.5 | 1,315.5 | 1,305.5 | 1,310 | +0.5 | ±0% | 1,034,300 |
| 2023/11/28 | 1,313 | 1,313.5 | 1,303 | 1,309.5 | +1 | +0.1% | 1,071,000 |
| 2023/11/27 | 1,320 | 1,323.5 | 1,306 | 1,308.5 | -16.5 | -1.2% | 1,943,200 |
| 2023/11/24 | 1,328 | 1,330.5 | 1,316 | 1,325 | +7 | +0.5% | 1,349,100 |
| 2023/11/22 | 1,340 | 1,340 | 1,317.5 | 1,318 | -18.5 | -1.4% | 1,617,100 |
| 2023/11/21 | 1,344.5 | 1,346 | 1,319 | 1,336.5 | -4.5 | -0.3% | 1,389,000 |
| 2023/11/20 | 1,335 | 1,358 | 1,333 | 1,341 | +9 | +0.7% | 1,677,500 |
| 2023/11/17 | 1,314 | 1,334 | 1,310 | 1,332 | +28.5 | +2.2% | 1,508,500 |
| 2023/11/16 | 1,312 | 1,318.5 | 1,303.5 | 1,303.5 | -8.5 | -0.6% | 1,174,600 |
| 2023/11/15 | 1,313 | 1,313.5 | 1,300 | 1,312 | +8 | +0.6% | 1,617,900 |
| 2023/11/14 | 1,303.5 | 1,309 | 1,298.5 | 1,304 | +4 | +0.3% | 1,448,300 |
| 2023/11/13 | 1,326.5 | 1,327.5 | 1,297.5 | 1,300 | -17.5 | -1.3% | 2,512,000 |
| 2023/11/10 | 1,300 | 1,322.5 | 1,294 | 1,317.5 | +26 | +2% | 2,544,300 |
| 2023/11/09 | 1,290.5 | 1,305.5 | 1,280 | 1,291.5 | +7.5 | +0.6% | 4,127,600 |
| 2023/11/08 | 1,270 | 1,304 | 1,265 | 1,284 | -159 | -11% | 7,733,800 |
| 2023/11/07 | 1,460.5 | 1,460.5 | 1,433.5 | 1,443 | -8 | -0.6% | 1,353,600 |
| 2023/11/06 | 1,459 | 1,459.5 | 1,443.5 | 1,451 | +4 | +0.3% | 1,441,100 |
| 2023/11/02 | 1,453 | 1,457 | 1,442.5 | 1,447 | -8 | -0.5% | 767,900 |
| 2023/11/01 | 1,472 | 1,475 | 1,454 | 1,455 | +3.5 | +0.2% | 825,600 |
| 2023/10/31 | 1,436.5 | 1,453.5 | 1,428.5 | 1,451.5 | +32.5 | +2.3% | 987,300 |
| 2023/10/30 | 1,436.5 | 1,440 | 1,414.5 | 1,419 | -25.5 | -1.8% | 811,300 |
| 2023/10/27 | 1,438.5 | 1,446.5 | 1,431 | 1,444.5 | +0.5 | ±0% | 695,700 |
| 2023/10/26 | 1,440 | 1,454.5 | 1,437 | 1,444 | +8.5 | +0.6% | 604,900 |
| 2023/10/25 | 1,445.5 | 1,446.5 | 1,431.5 | 1,435.5 | -3 | -0.2% | 591,700 |
| 2023/10/24 | 1,429.5 | 1,439.5 | 1,421.5 | 1,438.5 | +7 | +0.5% | 762,400 |
| 2023/10/23 | 1,430 | 1,438.5 | 1,425.5 | 1,431.5 | +13.5 | +1% | 1,028,200 |
| 2023/10/20 | 1,428.5 | 1,428.5 | 1,410.5 | 1,418 | ±0 | ±0% | 822,000 |
| 2023/10/19 | 1,410 | 1,426.5 | 1,409 | 1,418 | +9.5 | +0.7% | 826,600 |
| 2023/10/18 | 1,413 | 1,415 | 1,399 | 1,408.5 | -0.5 | ±0% | 725,000 |
| 2023/10/17 | 1,400 | 1,415 | 1,398 | 1,409 | +17.5 | +1.3% | 650,300 |
| 2023/10/16 | 1,414 | 1,414.5 | 1,389 | 1,391.5 | -13 | -0.9% | 955,500 |
| 2023/10/13 | 1,405 | 1,408 | 1,396 | 1,404.5 | -7.5 | -0.5% | 1,082,200 |
| 2023/10/12 | 1,420 | 1,420.5 | 1,405.5 | 1,412 | -3 | -0.2% | 927,800 |
| 2023/10/11 | 1,437 | 1,438.5 | 1,413 | 1,415 | -20.5 | -1.4% | 951,900 |
| 2023/10/10 | 1,427 | 1,443.5 | 1,417.5 | 1,435.5 | +8.5 | +0.6% | 1,050,300 |
| 2023/10/06 | 1,447 | 1,451.5 | 1,421.5 | 1,427 | -15 | -1% | 1,163,000 |
| 2023/10/05 | 1,435 | 1,451 | 1,427 | 1,442 | -3 | -0.2% | 1,211,200 |
| 2023/10/04 | 1,440 | 1,456 | 1,433 | 1,445 | +1.5 | +0.1% | 893,000 |
101～
150
件表示中 / 3457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 | 132,200円 | +1.8% | +34.1% | 2.04% | 19.23倍 | 1.30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 | 647,800円 | +1.7% | - | 2.41% | 16.11倍 | 4.36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 | 384,600円 | -8.5% | -11.0% | 1.82% | 14.56倍 | 1.56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 | 145,500円 | +3.9% | +2.2% | 3.23% | 17.57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 | 314,800円 | +6.3% | +1.8% | 2.86% | 13.98倍 | 1.13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
