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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,142 | 1,173 | 1,137 | 1,172 | +4 | +0.3% | 932,000 |
| 2015/12/11 | 1,153 | 1,189 | 1,152 | 1,168 | -2 | -0.2% | 1,466,000 |
| 2015/12/10 | 1,154 | 1,177 | 1,150 | 1,170 | +4 | +0.3% | 1,181,000 |
| 2015/12/09 | 1,200 | 1,203 | 1,161 | 1,166 | -44 | -3.6% | 1,800,000 |
| 2015/12/08 | 1,226 | 1,231 | 1,207 | 1,210 | -11 | -0.9% | 1,105,000 |
| 2015/12/07 | 1,221 | 1,234 | 1,221 | 1,221 | ±0 | ±0% | 875,000 |
| 2015/12/04 | 1,220 | 1,234 | 1,215 | 1,221 | -11 | -0.9% | 1,303,000 |
| 2015/12/03 | 1,230 | 1,238 | 1,219 | 1,232 | -3 | -0.2% | 1,060,000 |
| 2015/12/02 | 1,230 | 1,235 | 1,205 | 1,235 | +7 | +0.6% | 2,238,000 |
| 2015/12/01 | 1,262 | 1,265 | 1,210 | 1,228 | -58 | -4.5% | 4,441,000 |
| 2015/11/30 | 1,289 | 1,294 | 1,278 | 1,286 | +4 | +0.3% | 932,000 |
| 2015/11/27 | 1,281 | 1,288 | 1,279 | 1,282 | +4 | +0.3% | 937,000 |
| 2015/11/26 | 1,272 | 1,290 | 1,271 | 1,278 | +6 | +0.5% | 763,000 |
| 2015/11/25 | 1,272 | 1,275 | 1,255 | 1,272 | ±0 | ±0% | 788,000 |
| 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 |
2351～
2400
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
