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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,909 | 1,915 | 1,869 | 1,900 | -8 | -0.4% | 3,059,000 |
| 2017/02/14 | 1,936 | 1,936 | 1,898 | 1,908 | -28 | -1.4% | 3,618,000 |
| 2017/02/13 | 1,957 | 1,962 | 1,885 | 1,936 | -160 | -7.6% | 7,467,000 |
| 2017/02/10 | 2,080 | 2,101 | 2,057 | 2,096 | +40 | +1.9% | 1,520,000 |
| 2017/02/09 | 2,065 | 2,084 | 2,056 | 2,056 | -9 | -0.4% | 1,963,000 |
| 2017/02/08 | 2,052 | 2,070 | 2,038 | 2,065 | +27 | +1.3% | 1,071,000 |
| 2017/02/07 | 2,030 | 2,052 | 2,020 | 2,038 | +4 | +0.2% | 1,260,000 |
| 2017/02/06 | 2,028 | 2,043 | 2,006 | 2,034 | +13 | +0.6% | 1,151,000 |
| 2017/02/03 | 2,000 | 2,029 | 1,996 | 2,021 | +16 | +0.8% | 945,000 |
| 2017/02/02 | 2,000 | 2,029 | 2,000 | 2,005 | +11 | +0.6% | 1,106,000 |
| 2017/02/01 | 1,970 | 2,000 | 1,954 | 1,994 | +33 | +1.7% | 1,224,000 |
| 2017/01/31 | 1,924 | 1,966 | 1,924 | 1,961 | +18 | +0.9% | 1,177,000 |
| 2017/01/30 | 1,932 | 1,946 | 1,920 | 1,943 | -3 | -0.2% | 775,000 |
| 2017/01/27 | 1,968 | 1,979 | 1,940 | 1,946 | -17 | -0.9% | 1,035,000 |
| 2017/01/26 | 1,935 | 1,966 | 1,933 | 1,963 | +33 | +1.7% | 1,085,000 |
| 2017/01/25 | 1,922 | 1,930 | 1,901 | 1,930 | +25 | +1.3% | 733,000 |
| 2017/01/24 | 1,895 | 1,913 | 1,885 | 1,905 | +20 | +1.1% | 1,054,000 |
| 2017/01/23 | 1,890 | 1,896 | 1,870 | 1,885 | -26 | -1.4% | 755,000 |
| 2017/01/20 | 1,898 | 1,928 | 1,884 | 1,911 | +12 | +0.6% | 1,136,000 |
| 2017/01/19 | 1,910 | 1,910 | 1,883 | 1,899 | +7 | +0.4% | 664,000 |
| 2017/01/18 | 1,882 | 1,900 | 1,871 | 1,892 | +11 | +0.6% | 1,003,000 |
| 2017/01/17 | 1,906 | 1,906 | 1,873 | 1,881 | -26 | -1.4% | 707,000 |
| 2017/01/16 | 1,914 | 1,931 | 1,899 | 1,907 | -10 | -0.5% | 680,000 |
| 2017/01/13 | 1,850 | 1,919 | 1,845 | 1,917 | +51 | +2.7% | 1,364,000 |
| 2017/01/12 | 1,903 | 1,908 | 1,841 | 1,866 | -35 | -1.8% | 2,275,000 |
| 2017/01/11 | 1,887 | 1,923 | 1,884 | 1,901 | -19 | -1% | 1,934,000 |
| 2017/01/10 | 1,968 | 1,968 | 1,915 | 1,920 | -48 | -2.4% | 2,119,000 |
| 2017/01/06 | 1,913 | 1,970 | 1,912 | 1,968 | +67 | +3.5% | 1,606,000 |
| 2017/01/05 | 1,908 | 1,915 | 1,890 | 1,901 | -15 | -0.8% | 1,618,000 |
| 2017/01/04 | 1,930 | 1,940 | 1,906 | 1,916 | -4 | -0.2% | 1,238,000 |
| 2016/12/30 | 1,915 | 1,924 | 1,897 | 1,920 | +19 | +1% | 877,000 |
| 2016/12/29 | 1,919 | 1,934 | 1,886 | 1,901 | -3 | -0.2% | 1,478,000 |
| 2016/12/28 | 1,898 | 1,911 | 1,881 | 1,904 | -5 | -0.3% | 1,027,000 |
| 2016/12/27 | 1,911 | 1,931 | 1,902 | 1,909 | +7 | +0.4% | 1,119,000 |
| 2016/12/26 | 1,872 | 1,912 | 1,869 | 1,902 | +28 | +1.5% | 976,000 |
| 2016/12/22 | 1,871 | 1,890 | 1,869 | 1,874 | -6 | -0.3% | 1,323,000 |
| 2016/12/21 | 1,863 | 1,883 | 1,852 | 1,880 | +3 | +0.2% | 1,366,000 |
| 2016/12/20 | 1,853 | 1,894 | 1,853 | 1,877 | +8 | +0.4% | 1,264,000 |
| 2016/12/19 | 1,800 | 1,872 | 1,800 | 1,869 | +60 | +3.3% | 1,655,000 |
| 2016/12/16 | 1,830 | 1,830 | 1,803 | 1,809 | -14 | -0.8% | 1,357,000 |
| 2016/12/15 | 1,841 | 1,843 | 1,803 | 1,823 | -20 | -1.1% | 1,923,000 |
| 2016/12/14 | 1,897 | 1,899 | 1,839 | 1,843 | -49 | -2.6% | 2,087,000 |
| 2016/12/13 | 1,834 | 1,893 | 1,832 | 1,892 | +51 | +2.8% | 2,375,000 |
| 2016/12/12 | 1,806 | 1,843 | 1,784 | 1,841 | +45 | +2.5% | 2,355,000 |
| 2016/12/09 | 1,769 | 1,798 | 1,754 | 1,796 | +32 | +1.8% | 1,803,000 |
| 2016/12/08 | 1,795 | 1,797 | 1,754 | 1,764 | +7 | +0.4% | 2,904,000 |
| 2016/12/07 | 1,780 | 1,783 | 1,740 | 1,757 | -27 | -1.5% | 2,287,000 |
| 2016/12/06 | 1,848 | 1,850 | 1,766 | 1,784 | -55 | -3% | 2,824,000 |
| 2016/12/05 | 1,854 | 1,885 | 1,835 | 1,839 | +1 | +0.1% | 2,407,000 |
| 2016/12/02 | 1,851 | 1,872 | 1,830 | 1,838 | -29 | -1.6% | 3,391,000 |
1901～
1950
件表示中 / 3586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 | 178,400円 | +1.8% | +34.1% | 1.51% | 25.95倍 | 1.73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 |
| 住友化 | 37,300円 | +6.3% | - | 2.41% | 24.43倍 | 0.67倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 日 油 | 231,500円 | +7.5% | -3.9% | 1.81% | 15.73倍 | 1.98倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47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 |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
