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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,277 | 1,280 | 1,260 | 1,272 | -4 | -0.3% | 1,086,000 |
| 2015/11/20 | 1,260 | 1,278 | 1,250 | 1,276 | +35 | +2.8% | 1,458,000 |
| 2015/11/19 | 1,240 | 1,256 | 1,229 | 1,241 | +10 | +0.8% | 1,292,000 |
| 2015/11/18 | 1,218 | 1,240 | 1,218 | 1,231 | +20 | +1.7% | 1,083,000 |
| 2015/11/17 | 1,199 | 1,218 | 1,189 | 1,211 | +25 | +2.1% | 1,094,000 |
| 2015/11/16 | 1,185 | 1,194 | 1,182 | 1,186 | -9 | -0.8% | 679,000 |
| 2015/11/13 | 1,183 | 1,195 | 1,176 | 1,195 | +7 | +0.6% | 684,000 |
| 2015/11/12 | 1,195 | 1,206 | 1,187 | 1,188 | -4 | -0.3% | 607,000 |
| 2015/11/11 | 1,170 | 1,198 | 1,168 | 1,192 | +20 | +1.7% | 909,000 |
| 2015/11/10 | 1,178 | 1,189 | 1,166 | 1,172 | -19 | -1.6% | 1,034,000 |
| 2015/11/09 | 1,203 | 1,208 | 1,190 | 1,191 | -12 | -1% | 1,003,000 |
| 2015/11/06 | 1,228 | 1,250 | 1,200 | 1,203 | +33 | +2.8% | 2,873,000 |
| 2015/11/05 | 1,173 | 1,194 | 1,164 | 1,170 | +3 | +0.3% | 858,000 |
| 2015/11/04 | 1,183 | 1,196 | 1,167 | 1,167 | +1 | +0.1% | 1,432,000 |
| 2015/11/02 | 1,171 | 1,179 | 1,157 | 1,166 | -5 | -0.4% | 889,000 |
| 2015/10/30 | 1,157 | 1,178 | 1,155 | 1,171 | +26 | +2.3% | 772,000 |
| 2015/10/29 | 1,153 | 1,157 | 1,140 | 1,145 | -7 | -0.6% | 654,000 |
| 2015/10/28 | 1,165 | 1,167 | 1,148 | 1,152 | -1 | -0.1% | 868,000 |
| 2015/10/27 | 1,144 | 1,170 | 1,138 | 1,153 | +15 | +1.3% | 1,055,000 |
| 2015/10/26 | 1,134 | 1,142 | 1,131 | 1,138 | +7 | +0.6% | 492,000 |
| 2015/10/23 | 1,150 | 1,154 | 1,127 | 1,131 | -11 | -1% | 889,000 |
| 2015/10/22 | 1,113 | 1,146 | 1,103 | 1,142 | +9 | +0.8% | 781,000 |
| 2015/10/21 | 1,123 | 1,134 | 1,111 | 1,133 | +5 | +0.4% | 768,000 |
| 2015/10/20 | 1,142 | 1,165 | 1,124 | 1,128 | -13 | -1.1% | 998,000 |
| 2015/10/19 | 1,135 | 1,149 | 1,117 | 1,141 | +2 | +0.2% | 985,000 |
| 2015/10/16 | 1,138 | 1,149 | 1,131 | 1,139 | ±0 | ±0% | 770,000 |
| 2015/10/15 | 1,122 | 1,139 | 1,113 | 1,139 | +15 | +1.3% | 927,000 |
| 2015/10/14 | 1,118 | 1,145 | 1,106 | 1,124 | +2 | +0.2% | 1,651,000 |
| 2015/10/13 | 1,099 | 1,126 | 1,081 | 1,122 | +83 | +8% | 2,816,000 |
| 2015/10/09 | 1,062 | 1,062 | 1,026 | 1,039 | -10 | -1% | 1,324,000 |
| 2015/10/08 | 1,080 | 1,081 | 1,045 | 1,049 | -26 | -2.4% | 1,229,000 |
| 2015/10/07 | 1,095 | 1,097 | 1,064 | 1,075 | -24 | -2.2% | 1,513,000 |
| 2015/10/06 | 1,100 | 1,111 | 1,094 | 1,099 | ±0 | ±0% | 1,072,000 |
| 2015/10/05 | 1,093 | 1,106 | 1,081 | 1,099 | +21 | +1.9% | 1,145,000 |
| 2015/10/02 | 1,056 | 1,093 | 1,056 | 1,078 | +1 | +0.1% | 1,022,000 |
| 2015/10/01 | 1,060 | 1,080 | 1,045 | 1,077 | +28 | +2.7% | 1,092,000 |
| 2015/09/30 | 1,030 | 1,056 | 1,028 | 1,049 | +35 | +3.5% | 1,088,000 |
| 2015/09/29 | 1,038 | 1,047 | 1,007 | 1,014 | -43 | -4.1% | 1,326,000 |
| 2015/09/28 | 1,044 | 1,064 | 1,030 | 1,057 | +19 | +1.8% | 1,141,000 |
| 2015/09/25 | 1,034 | 1,042 | 1,015 | 1,038 | +25 | +2.5% | 1,618,000 |
| 2015/09/24 | 989 | 1,033 | 989 | 1,013 | +11 | +1.1% | 1,238,000 |
| 2015/09/18 | 1,010 | 1,028 | 1,001 | 1,002 | -27 | -2.6% | 1,133,000 |
| 2015/09/17 | 1,001 | 1,034 | 1,001 | 1,029 | +34 | +3.4% | 1,029,000 |
| 2015/09/16 | 1,015 | 1,016 | 988 | 995 | -7 | -0.7% | 1,022,000 |
| 2015/09/15 | 1,007 | 1,028 | 1,002 | 1,002 | -3 | -0.3% | 1,291,000 |
| 2015/09/14 | 1,019 | 1,042 | 1,005 | 1,005 | -15 | -1.5% | 1,153,000 |
| 2015/09/11 | 987 | 1,039 | 987 | 1,020 | +11 | +1.1% | 1,852,000 |
| 2015/09/10 | 1,007 | 1,025 | 996 | 1,009 | -33 | -3.2% | 2,004,000 |
| 2015/09/09 | 1,002 | 1,050 | 990 | 1,042 | +70 | +7.2% | 2,177,000 |
| 2015/09/08 | 1,038 | 1,042 | 969 | 972 | -74 | -7.1% | 2,336,000 |
2201～
2250
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
