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 |
|---|---|---|---|---|---|---|---|
| 2016/10/07 | 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 |
| 2016/09/15 | 1,446 | 1,471 | 1,444 | 1,448 | -33 | -2.2% | 1,277,000 |
| 2016/09/14 | 1,441 | 1,483 | 1,439 | 1,481 | +33 | +2.3% | 1,283,000 |
| 2016/09/13 | 1,435 | 1,452 | 1,427 | 1,448 | +21 | +1.5% | 693,000 |
| 2016/09/12 | 1,401 | 1,438 | 1,394 | 1,427 | +1 | +0.1% | 2,024,000 |
| 2016/09/09 | 1,456 | 1,458 | 1,426 | 1,426 | -35 | -2.4% | 910,000 |
| 2016/09/08 | 1,454 | 1,465 | 1,444 | 1,461 | -3 | -0.2% | 1,054,000 |
| 2016/09/07 | 1,431 | 1,473 | 1,429 | 1,464 | +21 | +1.5% | 1,913,000 |
| 2016/09/06 | 1,392 | 1,445 | 1,386 | 1,443 | +49 | +3.5% | 1,676,000 |
| 2016/09/05 | 1,414 | 1,414 | 1,383 | 1,394 | -13 | -0.9% | 1,012,000 |
| 2016/09/02 | 1,403 | 1,426 | 1,400 | 1,407 | -22 | -1.5% | 1,257,000 |
| 2016/09/01 | 1,444 | 1,448 | 1,423 | 1,429 | -19 | -1.3% | 863,000 |
| 2016/08/31 | 1,428 | 1,448 | 1,411 | 1,448 | +37 | +2.6% | 1,586,000 |
| 2016/08/30 | 1,406 | 1,417 | 1,400 | 1,411 | -1 | -0.1% | 869,000 |
| 2016/08/29 | 1,426 | 1,428 | 1,406 | 1,412 | +15 | +1.1% | 828,000 |
| 2016/08/26 | 1,399 | 1,415 | 1,388 | 1,397 | -6 | -0.4% | 1,053,000 |
| 2016/08/25 | 1,445 | 1,446 | 1,401 | 1,403 | -49 | -3.4% | 1,340,000 |
| 2016/08/24 | 1,450 | 1,456 | 1,427 | 1,452 | +9 | +0.6% | 701,000 |
| 2016/08/23 | 1,420 | 1,463 | 1,406 | 1,443 | +31 | +2.2% | 1,379,000 |
| 2016/08/22 | 1,408 | 1,418 | 1,383 | 1,412 | +2 | +0.1% | 1,544,000 |
| 2016/08/19 | 1,407 | 1,419 | 1,370 | 1,410 | +12 | +0.9% | 2,512,000 |
| 2016/08/18 | 1,435 | 1,446 | 1,395 | 1,398 | -58 | -4% | 2,377,000 |
| 2016/08/17 | 1,476 | 1,479 | 1,455 | 1,456 | -37 | -2.5% | 1,467,000 |
| 2016/08/16 | 1,538 | 1,538 | 1,490 | 1,493 | -39 | -2.5% | 1,643,000 |
| 2016/08/15 | 1,555 | 1,565 | 1,516 | 1,532 | -24 | -1.5% | 1,386,000 |
| 2016/08/12 | 1,530 | 1,560 | 1,509 | 1,556 | +41 | +2.7% | 2,025,000 |
| 2016/08/10 | 1,477 | 1,525 | 1,469 | 1,515 | +35 | +2.4% | 1,872,000 |
| 2016/08/09 | 1,435 | 1,483 | 1,431 | 1,480 | +52 | +3.6% | 1,536,000 |
| 2016/08/08 | 1,463 | 1,471 | 1,402 | 1,428 | -23 | -1.6% | 3,332,000 |
| 2016/08/05 | 1,428 | 1,456 | 1,417 | 1,451 | +57 | +4.1% | 3,814,000 |
| 2016/08/04 | 1,459 | 1,466 | 1,371 | 1,394 | -85 | -5.7% | 5,858,000 |
| 2016/08/03 | 1,486 | 1,491 | 1,470 | 1,479 | -28 | -1.9% | 1,736,000 |
| 2016/08/02 | 1,509 | 1,522 | 1,488 | 1,507 | -11 | -0.7% | 1,851,000 |
| 2016/08/01 | 1,550 | 1,550 | 1,508 | 1,518 | -39 | -2.5% | 1,919,000 |
| 2016/07/29 | 1,552 | 1,576 | 1,521 | 1,557 | +20 | +1.3% | 1,344,000 |
| 2016/07/28 | 1,560 | 1,560 | 1,534 | 1,537 | -42 | -2.7% | 3,199,000 |
| 2016/07/27 | 1,600 | 1,610 | 1,570 | 1,579 | -6 | -0.4% | 1,278,000 |
2151～
2200
件表示中 / 3750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 | 534,800円 | +3.3% | -43.0% | 1.94% | 37.86倍 | 1.87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 | 441,400円 | +1.7% | +8.3% | 2.38% | 16.46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 |
| デクセリアルス | 218,000円 | -6.2% | -28.1% | 2.66% | 17.87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 |
| 関西ペ | 215,800円 | +1.9% | +18.1% | 2.59% | 10.56倍 | 1.41倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
