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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,847.5 | 1,871.5 | 1,840 | 1,864.5 | +30 | +1.6% | 1,767,000 |
| 2024/12/10 | 1,844 | 1,845.5 | 1,825.5 | 1,834.5 | -5.5 | -0.3% | 1,210,200 |
| 2024/12/09 | 1,844.5 | 1,859 | 1,835 | 1,840 | +4 | +0.2% | 1,579,800 |
| 2024/12/06 | 1,835.5 | 1,842 | 1,824 | 1,836 | +3.5 | +0.2% | 761,500 |
| 2024/12/05 | 1,818 | 1,839 | 1,807 | 1,832.5 | +21.5 | +1.2% | 916,100 |
| 2024/12/04 | 1,803 | 1,812 | 1,797 | 1,811 | +7.5 | +0.4% | 800,200 |
| 2024/12/03 | 1,801 | 1,814.5 | 1,795.5 | 1,803.5 | +9.5 | +0.5% | 1,059,800 |
| 2024/12/02 | 1,784.5 | 1,797.5 | 1,779.5 | 1,794 | +7.5 | +0.4% | 806,000 |
| 2024/11/29 | 1,787.5 | 1,794.5 | 1,777 | 1,786.5 | -2 | -0.1% | 865,900 |
| 2024/11/28 | 1,787 | 1,797.5 | 1,779 | 1,788.5 | +9.5 | +0.5% | 929,900 |
| 2024/11/27 | 1,785 | 1,786.5 | 1,767 | 1,779 | -27 | -1.5% | 996,700 |
| 2024/11/26 | 1,849.5 | 1,851 | 1,787.5 | 1,806 | -32 | -1.7% | 1,764,500 |
| 2024/11/25 | 1,800 | 1,843 | 1,797.5 | 1,838 | +54 | +3% | 2,602,600 |
| 2024/11/22 | 1,805 | 1,806.5 | 1,760 | 1,784 | -15 | -0.8% | 1,205,300 |
| 2024/11/21 | 1,822 | 1,835 | 1,790.5 | 1,799 | -23 | -1.3% | 1,349,700 |
| 2024/11/20 | 1,780 | 1,822 | 1,773.5 | 1,822 | +46.5 | +2.6% | 1,986,300 |
| 2024/11/19 | 1,762.5 | 1,781 | 1,749.5 | 1,775.5 | +29 | +1.7% | 1,181,000 |
| 2024/11/18 | 1,730 | 1,758 | 1,723.5 | 1,746.5 | +12 | +0.7% | 1,249,200 |
| 2024/11/15 | 1,745.5 | 1,758 | 1,728.5 | 1,734.5 | -8 | -0.5% | 1,798,400 |
| 2024/11/14 | 1,730 | 1,751.5 | 1,724.5 | 1,742.5 | +11.5 | +0.7% | 1,383,600 |
| 2024/11/13 | 1,764 | 1,768 | 1,731 | 1,731 | -32.5 | -1.8% | 904,900 |
| 2024/11/12 | 1,760 | 1,786 | 1,746.5 | 1,763.5 | +20 | +1.1% | 1,409,400 |
| 2024/11/11 | 1,720 | 1,753 | 1,696 | 1,743.5 | +13.5 | +0.8% | 1,849,900 |
| 2024/11/08 | 1,765 | 1,803 | 1,706 | 1,730 | +85 | +5.2% | 3,505,300 |
| 2024/11/07 | 1,651.5 | 1,658 | 1,632.5 | 1,645 | -10.5 | -0.6% | 1,831,100 |
| 2024/11/06 | 1,658.5 | 1,683.5 | 1,654 | 1,655.5 | -12.5 | -0.7% | 1,299,900 |
| 2024/11/05 | 1,653 | 1,677.5 | 1,651.5 | 1,668 | +16.5 | +1% | 1,145,400 |
| 2024/11/01 | 1,650 | 1,667 | 1,647 | 1,651.5 | -26.5 | -1.6% | 621,900 |
| 2024/10/31 | 1,680 | 1,683.5 | 1,668 | 1,678 | +10 | +0.6% | 882,900 |
| 2024/10/30 | 1,679.5 | 1,690.5 | 1,665 | 1,668 | +0.5 | ±0% | 1,043,300 |
| 2024/10/29 | 1,655 | 1,670.5 | 1,645.5 | 1,667.5 | +23.5 | +1.4% | 778,400 |
| 2024/10/28 | 1,636.5 | 1,649 | 1,634.5 | 1,644 | +8 | +0.5% | 758,600 |
| 2024/10/25 | 1,653.5 | 1,653.5 | 1,629 | 1,636 | -7 | -0.4% | 887,200 |
| 2024/10/24 | 1,648 | 1,651.5 | 1,639.5 | 1,643 | -16 | -1% | 819,200 |
| 2024/10/23 | 1,670.5 | 1,680.5 | 1,658 | 1,659 | -24.5 | -1.5% | 724,900 |
| 2024/10/22 | 1,681 | 1,686.5 | 1,674.5 | 1,683.5 | +0.5 | ±0% | 974,600 |
| 2024/10/21 | 1,682 | 1,693.5 | 1,677 | 1,683 | -8 | -0.5% | 1,195,400 |
| 2024/10/18 | 1,695 | 1,704.5 | 1,684.5 | 1,691 | +2.5 | +0.1% | 1,189,500 |
| 2024/10/17 | 1,682.5 | 1,693 | 1,670 | 1,688.5 | +18.5 | +1.1% | 1,350,100 |
| 2024/10/16 | 1,703 | 1,729.5 | 1,670 | 1,670 | -2 | -0.1% | 2,717,200 |
| 2024/10/15 | 1,663 | 1,675 | 1,655 | 1,672 | +14.5 | +0.9% | 1,658,500 |
| 2024/10/11 | 1,692 | 1,696 | 1,657 | 1,657.5 | -44 | -2.6% | 2,140,200 |
| 2024/10/10 | 1,600.5 | 1,708 | 1,599 | 1,701.5 | +110.5 | +6.9% | 6,264,900 |
| 2024/10/09 | 1,570 | 1,595 | 1,570 | 1,591 | +26 | +1.7% | 835,400 |
| 2024/10/08 | 1,558.5 | 1,578.5 | 1,556 | 1,565 | -10.5 | -0.7% | 1,057,500 |
| 2024/10/07 | 1,583 | 1,588.5 | 1,571.5 | 1,575.5 | -10 | -0.6% | 826,000 |
| 2024/10/04 | 1,573 | 1,602.5 | 1,573 | 1,585.5 | -9 | -0.6% | 939,700 |
| 2024/10/03 | 1,573.5 | 1,598 | 1,569.5 | 1,594.5 | +19.5 | +1.2% | 1,070,200 |
| 2024/10/02 | 1,585 | 1,592 | 1,564.5 | 1,575 | -16 | -1% | 1,074,300 |
| 2024/10/01 | 1,596.5 | 1,601 | 1,587.5 | 1,591 | -24 | -1.5% | 1,246,100 |
151～
200
件表示中 / 3749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 | 530,000円 | +3.3% | -43.0% | 1.96% | 37.52倍 | 1.85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 | 440,000円 | +1.7% | +8.3% | 2.39% | 16.41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 |
| 太陽ＨＤ | 659,000円 | +3.7% | +4.3% | 4.40% | 22.88倍 | 3.56倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| デクセリアルス | 217,800円 | -6.2% | -28.1% | 2.66% | 17.85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 |
市場注目の銘柄
チャート関連のコラム
