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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,599 | 1,623 | 1,595 | 1,615 | -4 | -0.2% | 1,330,300 |
| 2024/09/27 | 1,573.5 | 1,624.5 | 1,573.5 | 1,619 | +19.5 | +1.2% | 2,017,400 |
| 2024/09/26 | 1,573 | 1,599.5 | 1,571 | 1,599.5 | +20 | +1.3% | 1,410,600 |
| 2024/09/25 | 1,578.5 | 1,583.5 | 1,572.5 | 1,579.5 | +1 | +0.1% | 744,100 |
| 2024/09/24 | 1,574 | 1,582.5 | 1,572.5 | 1,578.5 | +7.5 | +0.5% | 888,700 |
| 2024/09/20 | 1,567.5 | 1,583 | 1,564.5 | 1,571 | -2 | -0.1% | 1,782,000 |
| 2024/09/19 | 1,563 | 1,578 | 1,557 | 1,573 | +10.5 | +0.7% | 1,098,700 |
| 2024/09/18 | 1,557.5 | 1,584.5 | 1,552.5 | 1,562.5 | +23.5 | +1.5% | 1,790,100 |
| 2024/09/17 | 1,534 | 1,545 | 1,522 | 1,539 | +22 | +1.5% | 1,210,600 |
| 2024/09/13 | 1,533.5 | 1,540 | 1,510 | 1,517 | -21.5 | -1.4% | 1,518,900 |
| 2024/09/12 | 1,533 | 1,545 | 1,520.5 | 1,538.5 | +6.5 | +0.4% | 1,717,500 |
| 2024/09/11 | 1,550 | 1,550 | 1,520.5 | 1,532 | -15.5 | -1% | 1,471,600 |
| 2024/09/10 | 1,546 | 1,552 | 1,535 | 1,547.5 | +12.5 | +0.8% | 1,444,000 |
| 2024/09/09 | 1,521 | 1,543 | 1,514.5 | 1,535 | +13.5 | +0.9% | 2,072,900 |
| 2024/09/06 | 1,523.5 | 1,545 | 1,511.5 | 1,521.5 | ±0 | ±0% | 1,569,700 |
| 2024/09/05 | 1,477 | 1,521.5 | 1,475 | 1,521.5 | +44.5 | +3% | 2,089,900 |
| 2024/09/04 | 1,475 | 1,490.5 | 1,472 | 1,477 | ±0 | ±0% | 872,400 |
| 2024/09/03 | 1,483 | 1,493.5 | 1,470 | 1,477 | -7.5 | -0.5% | 915,000 |
| 2024/09/02 | 1,479.5 | 1,484.5 | 1,466 | 1,484.5 | ±0 | ±0% | 835,900 |
| 2024/08/30 | 1,478.5 | 1,487 | 1,468.5 | 1,484.5 | +9 | +0.6% | 1,381,500 |
| 2024/08/29 | 1,488 | 1,490 | 1,469.5 | 1,475.5 | -12.5 | -0.8% | 949,100 |
| 2024/08/28 | 1,495 | 1,495 | 1,473.5 | 1,488 | -11.5 | -0.8% | 803,900 |
| 2024/08/27 | 1,493.5 | 1,499.5 | 1,476 | 1,499.5 | +6 | +0.4% | 1,108,800 |
| 2024/08/26 | 1,461 | 1,498.5 | 1,460 | 1,493.5 | +34 | +2.3% | 2,191,600 |
| 2024/08/23 | 1,450 | 1,459.5 | 1,432 | 1,459.5 | +9.5 | +0.7% | 1,109,800 |
| 2024/08/22 | 1,440 | 1,453 | 1,429.5 | 1,450 | +10 | +0.7% | 1,116,300 |
| 2024/08/21 | 1,434 | 1,444 | 1,428.5 | 1,440 | +6.5 | +0.5% | 1,141,900 |
| 2024/08/20 | 1,417.5 | 1,435 | 1,412 | 1,433.5 | +16.5 | +1.2% | 1,278,900 |
| 2024/08/19 | 1,405 | 1,417 | 1,394 | 1,417 | +6 | +0.4% | 1,021,300 |
| 2024/08/16 | 1,400 | 1,411 | 1,387.5 | 1,411 | +11.5 | +0.8% | 1,205,500 |
| 2024/08/15 | 1,382 | 1,399.5 | 1,372 | 1,399.5 | +9.5 | +0.7% | 1,028,300 |
| 2024/08/14 | 1,390 | 1,394 | 1,379 | 1,390 | -2 | -0.1% | 1,153,800 |
| 2024/08/13 | 1,367 | 1,392.5 | 1,350.5 | 1,392 | +13 | +0.9% | 1,644,200 |
| 2024/08/09 | 1,410 | 1,410.5 | 1,371 | 1,379 | -31.5 | -2.2% | 2,423,800 |
| 2024/08/08 | 1,370 | 1,412.5 | 1,350 | 1,410.5 | +132.5 | +10.4% | 5,730,900 |
| 2024/08/07 | 1,252.5 | 1,289 | 1,245 | 1,278 | +28.5 | +2.3% | 2,496,600 |
| 2024/08/06 | 1,244 | 1,263 | 1,233.5 | 1,249.5 | +43.5 | +3.6% | 2,024,300 |
| 2024/08/05 | 1,245 | 1,262.5 | 1,193 | 1,206 | -51 | -4.1% | 2,311,500 |
| 2024/08/02 | 1,280 | 1,289.5 | 1,255 | 1,257 | -23 | -1.8% | 1,672,500 |
| 2024/08/01 | 1,285 | 1,285 | 1,273 | 1,280 | -15.5 | -1.2% | 956,300 |
| 2024/07/31 | 1,285 | 1,301 | 1,280.5 | 1,295.5 | +4 | +0.3% | 791,800 |
| 2024/07/30 | 1,293 | 1,294 | 1,285 | 1,291.5 | -0.5 | ±0% | 578,500 |
| 2024/07/29 | 1,282 | 1,295 | 1,278.5 | 1,292 | +15 | +1.2% | 632,400 |
| 2024/07/26 | 1,287 | 1,291.5 | 1,276.5 | 1,277 | -8 | -0.6% | 737,100 |
| 2024/07/25 | 1,291 | 1,298.5 | 1,282 | 1,285 | +1 | +0.1% | 818,900 |
| 2024/07/24 | 1,301.5 | 1,302 | 1,283 | 1,284 | -17.5 | -1.3% | 559,300 |
| 2024/07/23 | 1,294 | 1,303 | 1,294 | 1,301.5 | +4 | +0.3% | 595,700 |
| 2024/07/22 | 1,304.5 | 1,304.5 | 1,292.5 | 1,297.5 | -3.5 | -0.3% | 455,300 |
| 2024/07/19 | 1,312.5 | 1,312.5 | 1,297 | 1,301 | -8 | -0.6% | 502,100 |
| 2024/07/18 | 1,301 | 1,312.5 | 1,297.5 | 1,309 | +8.5 | +0.7% | 745,000 |
201～
250
件表示中 / 3749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 | 530,000円 | +3.3% | -43.0% | 1.96% | 37.52倍 | 1.85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 | 440,000円 | +1.7% | +8.3% | 2.39% | 16.41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 |
| 太陽ＨＤ | 659,000円 | +3.7% | +4.3% | 4.40% | 22.88倍 | 3.56倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| デクセリアルス | 217,800円 | -6.2% | -28.1% | 2.66% | 17.85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 |
市場注目の銘柄
チャート関連のコラム
