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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,400 | 1,423 | 1,382 | 1,392 | -3 | -0.2% | 1,653,000 |
| 2016/04/19 | 1,396 | 1,401 | 1,379 | 1,395 | +19 | +1.4% | 1,208,000 |
| 2016/04/18 | 1,377 | 1,397 | 1,365 | 1,376 | -25 | -1.8% | 1,028,000 |
| 2016/04/15 | 1,400 | 1,413 | 1,390 | 1,401 | -25 | -1.8% | 1,375,000 |
| 2016/04/14 | 1,429 | 1,434 | 1,401 | 1,426 | +10 | +0.7% | 1,181,000 |
| 2016/04/13 | 1,400 | 1,431 | 1,394 | 1,416 | +26 | +1.9% | 1,906,000 |
| 2016/04/12 | 1,390 | 1,422 | 1,382 | 1,390 | +18 | +1.3% | 2,168,000 |
| 2016/04/11 | 1,380 | 1,387 | 1,354 | 1,372 | -15 | -1.1% | 1,890,000 |
| 2016/04/08 | 1,345 | 1,405 | 1,331 | 1,387 | +36 | +2.7% | 2,171,000 |
| 2016/04/07 | 1,320 | 1,354 | 1,296 | 1,351 | +83 | +6.5% | 2,778,000 |
| 2016/04/06 | 1,247 | 1,271 | 1,235 | 1,268 | +35 | +2.8% | 1,315,000 |
| 2016/04/05 | 1,272 | 1,279 | 1,230 | 1,233 | -32 | -2.5% | 805,000 |
| 2016/04/04 | 1,240 | 1,271 | 1,240 | 1,265 | +29 | +2.3% | 1,120,000 |
| 2016/04/01 | 1,271 | 1,271 | 1,231 | 1,236 | -33 | -2.6% | 1,298,000 |
| 2016/03/31 | 1,310 | 1,313 | 1,266 | 1,269 | -36 | -2.8% | 1,079,000 |
| 2016/03/30 | 1,299 | 1,319 | 1,292 | 1,305 | +11 | +0.9% | 1,183,000 |
| 2016/03/29 | 1,290 | 1,306 | 1,286 | 1,294 | +9 | +0.7% | 1,213,000 |
| 2016/03/28 | 1,268 | 1,285 | 1,268 | 1,285 | +11 | +0.9% | 1,112,000 |
| 2016/03/25 | 1,273 | 1,288 | 1,259 | 1,274 | ±0 | ±0% | 1,068,000 |
| 2016/03/24 | 1,249 | 1,289 | 1,247 | 1,274 | +33 | +2.7% | 1,679,000 |
| 2016/03/23 | 1,250 | 1,256 | 1,234 | 1,241 | -4 | -0.3% | 983,000 |
| 2016/03/22 | 1,190 | 1,245 | 1,190 | 1,245 | +50 | +4.2% | 1,512,000 |
| 2016/03/18 | 1,220 | 1,220 | 1,189 | 1,195 | -23 | -1.9% | 1,101,000 |
| 2016/03/17 | 1,224 | 1,229 | 1,214 | 1,218 | -3 | -0.2% | 969,000 |
| 2016/03/16 | 1,215 | 1,233 | 1,210 | 1,221 | +6 | +0.5% | 1,008,000 |
| 2016/03/15 | 1,179 | 1,217 | 1,177 | 1,215 | +30 | +2.5% | 1,462,000 |
| 2016/03/14 | 1,203 | 1,203 | 1,165 | 1,185 | -15 | -1.3% | 1,401,000 |
| 2016/03/11 | 1,174 | 1,212 | 1,171 | 1,200 | +14 | +1.2% | 1,473,000 |
| 2016/03/10 | 1,166 | 1,197 | 1,164 | 1,186 | +33 | +2.9% | 1,341,000 |
| 2016/03/09 | 1,151 | 1,169 | 1,147 | 1,153 | -3 | -0.3% | 950,000 |
| 2016/03/08 | 1,155 | 1,165 | 1,137 | 1,156 | -9 | -0.8% | 1,247,000 |
| 2016/03/07 | 1,183 | 1,188 | 1,159 | 1,165 | -35 | -2.9% | 1,526,000 |
| 2016/03/04 | 1,214 | 1,216 | 1,187 | 1,200 | -13 | -1.1% | 1,091,000 |
| 2016/03/03 | 1,213 | 1,221 | 1,198 | 1,213 | -11 | -0.9% | 1,182,000 |
| 2016/03/02 | 1,200 | 1,235 | 1,194 | 1,224 | +20 | +1.7% | 1,545,000 |
| 2016/03/01 | 1,183 | 1,208 | 1,180 | 1,204 | +11 | +0.9% | 1,440,000 |
| 2016/02/29 | 1,230 | 1,234 | 1,193 | 1,193 | -27 | -2.2% | 1,062,000 |
| 2016/02/26 | 1,219 | 1,239 | 1,218 | 1,220 | -9 | -0.7% | 851,000 |
| 2016/02/25 | 1,201 | 1,234 | 1,196 | 1,229 | +28 | +2.3% | 1,903,000 |
| 2016/02/24 | 1,192 | 1,233 | 1,182 | 1,201 | -10 | -0.8% | 1,443,000 |
| 2016/02/23 | 1,225 | 1,239 | 1,204 | 1,211 | -13 | -1.1% | 1,551,000 |
| 2016/02/22 | 1,185 | 1,246 | 1,178 | 1,224 | +28 | +2.3% | 2,529,000 |
| 2016/02/19 | 1,200 | 1,205 | 1,174 | 1,196 | +17 | +1.4% | 2,768,000 |
| 2016/02/18 | 1,173 | 1,193 | 1,172 | 1,179 | +31 | +2.7% | 1,753,000 |
| 2016/02/17 | 1,129 | 1,153 | 1,120 | 1,148 | +25 | +2.2% | 2,020,000 |
| 2016/02/16 | 1,126 | 1,155 | 1,119 | 1,123 | -14 | -1.2% | 1,679,000 |
| 2016/02/15 | 1,100 | 1,144 | 1,078 | 1,137 | +78 | +7.4% | 2,915,000 |
| 2016/02/12 | 977 | 1,091 | 977 | 1,059 | +85 | +8.7% | 6,187,000 |
| 2016/02/10 | 1,011 | 1,034 | 956 | 974 | -25 | -2.5% | 1,917,000 |
| 2016/02/09 | 1,023 | 1,033 | 997 | 999 | -59 | -5.6% | 1,143,000 |
2101～
2150
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
