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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 1,578 | 1,597 | 1,568 | 1,585 | +18 | +1.1% | 1,562,000 |
| 2016/07/25 | 1,584 | 1,606 | 1,565 | 1,567 | -33 | -2.1% | 1,268,000 |
| 2016/07/22 | 1,580 | 1,624 | 1,572 | 1,600 | +6 | +0.4% | 926,000 |
| 2016/07/21 | 1,630 | 1,633 | 1,576 | 1,594 | -36 | -2.2% | 1,758,000 |
| 2016/07/20 | 1,623 | 1,645 | 1,603 | 1,630 | +4 | +0.2% | 2,029,000 |
| 2016/07/19 | 1,576 | 1,629 | 1,573 | 1,626 | +55 | +3.5% | 2,201,000 |
| 2016/07/15 | 1,644 | 1,659 | 1,548 | 1,571 | -113 | -6.7% | 3,775,000 |
| 2016/07/14 | 1,654 | 1,707 | 1,631 | 1,684 | +25 | +1.5% | 1,413,000 |
| 2016/07/13 | 1,699 | 1,713 | 1,653 | 1,659 | -36 | -2.1% | 1,874,000 |
| 2016/07/12 | 1,722 | 1,732 | 1,694 | 1,695 | -10 | -0.6% | 1,086,000 |
| 2016/07/11 | 1,711 | 1,734 | 1,703 | 1,705 | +16 | +0.9% | 1,150,000 |
| 2016/07/08 | 1,724 | 1,741 | 1,689 | 1,689 | -39 | -2.3% | 1,407,000 |
| 2016/07/07 | 1,735 | 1,752 | 1,722 | 1,728 | -8 | -0.5% | 2,516,000 |
| 2016/07/06 | 1,733 | 1,759 | 1,716 | 1,736 | -37 | -2.1% | 2,881,000 |
| 2016/07/05 | 1,749 | 1,778 | 1,730 | 1,773 | +31 | +1.8% | 1,416,000 |
| 2016/07/04 | 1,711 | 1,744 | 1,701 | 1,742 | +17 | +1% | 897,000 |
| 2016/07/01 | 1,675 | 1,729 | 1,651 | 1,725 | +40 | +2.4% | 1,419,000 |
| 2016/06/30 | 1,720 | 1,730 | 1,671 | 1,685 | -29 | -1.7% | 1,596,000 |
| 2016/06/29 | 1,700 | 1,724 | 1,691 | 1,714 | +32 | +1.9% | 1,440,000 |
| 2016/06/28 | 1,664 | 1,696 | 1,645 | 1,682 | +16 | +1% | 1,433,000 |
| 2016/06/27 | 1,592 | 1,686 | 1,590 | 1,666 | +84 | +5.3% | 2,064,000 |
| 2016/06/24 | 1,687 | 1,707 | 1,541 | 1,582 | -82 | -4.9% | 2,414,000 |
| 2016/06/23 | 1,653 | 1,687 | 1,648 | 1,664 | +25 | +1.5% | 1,229,000 |
| 2016/06/22 | 1,598 | 1,643 | 1,592 | 1,639 | +41 | +2.6% | 1,165,000 |
| 2016/06/21 | 1,569 | 1,605 | 1,550 | 1,598 | -5 | -0.3% | 2,391,000 |
| 2016/06/20 | 1,616 | 1,624 | 1,597 | 1,603 | +9 | +0.6% | 1,012,000 |
| 2016/06/17 | 1,615 | 1,634 | 1,594 | 1,594 | -20 | -1.2% | 2,915,000 |
| 2016/06/16 | 1,618 | 1,633 | 1,608 | 1,614 | -11 | -0.7% | 1,251,000 |
| 2016/06/15 | 1,601 | 1,632 | 1,578 | 1,625 | +14 | +0.9% | 1,195,000 |
| 2016/06/14 | 1,625 | 1,647 | 1,606 | 1,611 | -22 | -1.3% | 886,000 |
| 2016/06/13 | 1,625 | 1,645 | 1,608 | 1,633 | -18 | -1.1% | 958,000 |
| 2016/06/10 | 1,700 | 1,700 | 1,641 | 1,651 | -34 | -2% | 1,568,000 |
| 2016/06/09 | 1,670 | 1,695 | 1,663 | 1,685 | +10 | +0.6% | 1,522,000 |
| 2016/06/08 | 1,668 | 1,681 | 1,650 | 1,675 | +18 | +1.1% | 793,000 |
| 2016/06/07 | 1,658 | 1,667 | 1,640 | 1,657 | -5 | -0.3% | 1,109,000 |
| 2016/06/06 | 1,632 | 1,663 | 1,611 | 1,662 | +27 | +1.7% | 1,287,000 |
| 2016/06/03 | 1,604 | 1,641 | 1,604 | 1,635 | +31 | +1.9% | 1,075,000 |
| 2016/06/02 | 1,600 | 1,612 | 1,595 | 1,604 | -1 | -0.1% | 929,000 |
| 2016/06/01 | 1,628 | 1,659 | 1,602 | 1,605 | -17 | -1% | 1,446,000 |
| 2016/05/31 | 1,610 | 1,626 | 1,601 | 1,622 | +2 | +0.1% | 897,000 |
| 2016/05/30 | 1,600 | 1,642 | 1,591 | 1,620 | +12 | +0.7% | 1,143,000 |
| 2016/05/27 | 1,600 | 1,617 | 1,585 | 1,608 | +15 | +0.9% | 1,042,000 |
| 2016/05/26 | 1,612 | 1,620 | 1,591 | 1,593 | -7 | -0.4% | 1,448,000 |
| 2016/05/25 | 1,614 | 1,638 | 1,594 | 1,600 | -13 | -0.8% | 1,823,000 |
| 2016/05/24 | 1,645 | 1,645 | 1,590 | 1,613 | -32 | -1.9% | 3,988,000 |
| 2016/05/23 | 1,694 | 1,717 | 1,632 | 1,645 | -53 | -3.1% | 2,455,000 |
| 2016/05/20 | 1,635 | 1,699 | 1,635 | 1,698 | +63 | +3.9% | 2,074,000 |
| 2016/05/19 | 1,623 | 1,637 | 1,613 | 1,635 | -4 | -0.2% | 1,361,000 |
| 2016/05/18 | 1,616 | 1,650 | 1,609 | 1,639 | +22 | +1.4% | 1,449,000 |
| 2016/05/17 | 1,600 | 1,634 | 1,593 | 1,617 | +5 | +0.3% | 1,165,000 |
2201～
2250
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
