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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,882 | 1,886 | 1,838 | 1,867 | +7 | +0.4% | 3,540,000 |
| 2016/11/30 | 1,862 | 1,875 | 1,837 | 1,860 | +2 | +0.1% | 19,037,000 |
| 2016/11/29 | 1,892 | 1,899 | 1,839 | 1,858 | -36 | -1.9% | 5,547,000 |
| 2016/11/28 | 1,874 | 1,898 | 1,836 | 1,894 | -13 | -0.7% | 4,546,000 |
| 2016/11/25 | 1,917 | 1,923 | 1,897 | 1,907 | -25 | -1.3% | 2,432,000 |
| 2016/11/24 | 1,947 | 1,947 | 1,902 | 1,932 | -7 | -0.4% | 1,953,000 |
| 2016/11/22 | 1,919 | 1,943 | 1,917 | 1,939 | +15 | +0.8% | 2,593,000 |
| 2016/11/21 | 1,917 | 1,949 | 1,907 | 1,924 | -13 | -0.7% | 2,435,000 |
| 2016/11/18 | 1,950 | 1,950 | 1,907 | 1,937 | +6 | +0.3% | 3,544,000 |
| 2016/11/17 | 1,924 | 1,963 | 1,924 | 1,931 | -12 | -0.6% | 2,052,000 |
| 2016/11/16 | 1,903 | 1,948 | 1,895 | 1,943 | +42 | +2.2% | 2,820,000 |
| 2016/11/15 | 1,921 | 1,960 | 1,882 | 1,901 | -20 | -1% | 4,402,000 |
| 2016/11/14 | 1,882 | 1,928 | 1,865 | 1,921 | +40 | +2.1% | 2,106,000 |
| 2016/11/11 | 1,919 | 1,920 | 1,849 | 1,881 | -60 | -3.1% | 3,621,000 |
| 2016/11/10 | 1,879 | 1,942 | 1,861 | 1,941 | +102 | +5.5% | 3,300,000 |
| 2016/11/09 | 1,842 | 1,877 | 1,795 | 1,839 | -3 | -0.2% | 2,472,000 |
| 2016/11/08 | 1,891 | 1,891 | 1,826 | 1,842 | -53 | -2.8% | 3,394,000 |
| 2016/11/07 | 1,780 | 1,901 | 1,780 | 1,895 | +237 | +14.3% | 8,580,000 |
| 2016/11/04 | 1,643 | 1,663 | 1,624 | 1,658 | +7 | +0.4% | 2,298,000 |
| 2016/11/02 | 1,666 | 1,667 | 1,634 | 1,651 | -20 | -1.2% | 1,921,000 |
| 2016/11/01 | 1,702 | 1,702 | 1,666 | 1,671 | -48 | -2.8% | 2,014,000 |
| 2016/10/31 | 1,724 | 1,739 | 1,710 | 1,719 | -1 | -0.1% | 1,332,000 |
| 2016/10/28 | 1,730 | 1,730 | 1,702 | 1,720 | +11 | +0.6% | 1,933,000 |
| 2016/10/27 | 1,711 | 1,743 | 1,702 | 1,709 | -9 | -0.5% | 1,870,000 |
| 2016/10/26 | 1,721 | 1,724 | 1,698 | 1,718 | -13 | -0.8% | 1,862,000 |
| 2016/10/25 | 1,723 | 1,736 | 1,704 | 1,731 | +8 | +0.5% | 1,220,000 |
| 2016/10/24 | 1,715 | 1,729 | 1,702 | 1,723 | +9 | +0.5% | 1,027,000 |
| 2016/10/21 | 1,729 | 1,733 | 1,708 | 1,714 | -18 | -1% | 1,387,000 |
| 2016/10/20 | 1,742 | 1,752 | 1,718 | 1,732 | -15 | -0.9% | 1,627,000 |
| 2016/10/19 | 1,737 | 1,749 | 1,730 | 1,747 | +15 | +0.9% | 1,548,000 |
| 2016/10/18 | 1,704 | 1,735 | 1,704 | 1,732 | +9 | +0.5% | 1,133,000 |
| 2016/10/17 | 1,717 | 1,727 | 1,697 | 1,723 | -8 | -0.5% | 1,975,000 |
| 2016/10/14 | 1,703 | 1,747 | 1,702 | 1,731 | +18 | +1.1% | 2,369,000 |
| 2016/10/13 | 1,644 | 1,714 | 1,643 | 1,713 | +70 | +4.3% | 1,931,000 |
| 2016/10/12 | 1,620 | 1,656 | 1,620 | 1,643 | -6 | -0.4% | 1,282,000 |
| 2016/10/11 | 1,629 | 1,666 | 1,619 | 1,649 | +20 | +1.2% | 1,993,000 |
| 2016/10/07 | 1,652 | 1,655 | 1,620 | 1,629 | -51 | -3% | 2,216,000 |
| 2016/10/06 | 1,689 | 1,692 | 1,648 | 1,680 | -33 | -1.9% | 2,687,000 |
| 2016/10/05 | 1,712 | 1,723 | 1,703 | 1,713 | +1 | +0.1% | 1,887,000 |
| 2016/10/04 | 1,650 | 1,727 | 1,650 | 1,712 | +37 | +2.2% | 2,868,000 |
| 2016/10/03 | 1,643 | 1,681 | 1,627 | 1,675 | +43 | +2.6% | 1,749,000 |
| 2016/09/30 | 1,601 | 1,656 | 1,594 | 1,632 | -9 | -0.5% | 3,335,000 |
| 2016/09/29 | 1,625 | 1,654 | 1,606 | 1,641 | +21 | +1.3% | 2,946,000 |
| 2016/09/28 | 1,578 | 1,625 | 1,569 | 1,620 | +42 | +2.7% | 2,017,000 |
| 2016/09/27 | 1,538 | 1,578 | 1,521 | 1,578 | +31 | +2% | 1,063,000 |
| 2016/09/26 | 1,548 | 1,571 | 1,528 | 1,547 | -21 | -1.3% | 1,554,000 |
| 2016/09/23 | 1,548 | 1,575 | 1,512 | 1,568 | +86 | +5.8% | 2,491,000 |
| 2016/09/21 | 1,468 | 1,482 | 1,444 | 1,482 | +15 | +1% | 899,000 |
| 2016/09/20 | 1,440 | 1,468 | 1,437 | 1,467 | +13 | +0.9% | 1,224,000 |
| 2016/09/16 | 1,452 | 1,457 | 1,413 | 1,454 | +6 | +0.4% | 2,267,000 |
1951～
2000
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
