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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,366 | 1,371 | 1,360 | 1,362.5 | -7 | -0.5% | 680,200 |
| 2024/04/08 | 1,352 | 1,372 | 1,350.5 | 1,369.5 | +19.5 | +1.4% | 732,700 |
| 2024/04/05 | 1,351.5 | 1,358 | 1,346.5 | 1,350 | -2 | -0.1% | 790,700 |
| 2024/04/04 | 1,351 | 1,371 | 1,346 | 1,352 | +1 | +0.1% | 1,124,700 |
| 2024/04/03 | 1,358.5 | 1,364.5 | 1,349.5 | 1,351 | -5 | -0.4% | 736,600 |
| 2024/04/02 | 1,373 | 1,373 | 1,349.5 | 1,356 | -17.5 | -1.3% | 900,400 |
| 2024/04/01 | 1,365 | 1,374.5 | 1,360.5 | 1,373.5 | +15.5 | +1.1% | 861,800 |
| 2024/03/29 | 1,361.5 | 1,372 | 1,351 | 1,358 | +6 | +0.4% | 1,153,100 |
| 2024/03/28 | 1,330 | 1,365 | 1,329 | 1,352 | +24.5 | +1.8% | 2,255,900 |
| 2024/03/27 | 1,325 | 1,329.5 | 1,320.5 | 1,327.5 | +10 | +0.8% | 1,305,000 |
| 2024/03/26 | 1,319.5 | 1,321 | 1,302.5 | 1,317.5 | -8 | -0.6% | 1,232,000 |
| 2024/03/25 | 1,349.5 | 1,350 | 1,325.5 | 1,325.5 | -19.5 | -1.4% | 1,046,100 |
| 2024/03/22 | 1,346 | 1,348 | 1,328 | 1,345 | -3.5 | -0.3% | 1,185,100 |
| 2024/03/21 | 1,346 | 1,359.5 | 1,343 | 1,348.5 | +5 | +0.4% | 1,070,800 |
| 2024/03/19 | 1,347 | 1,349.5 | 1,334.5 | 1,343.5 | -3.5 | -0.3% | 930,500 |
| 2024/03/18 | 1,343 | 1,352 | 1,340.5 | 1,347 | +6.5 | +0.5% | 687,400 |
| 2024/03/15 | 1,341.5 | 1,351 | 1,331.5 | 1,340.5 | -4.5 | -0.3% | 1,546,200 |
| 2024/03/14 | 1,322 | 1,345 | 1,322 | 1,345 | +8 | +0.6% | 1,052,800 |
| 2024/03/13 | 1,350 | 1,353 | 1,334 | 1,337 | -17.5 | -1.3% | 835,200 |
| 2024/03/12 | 1,355 | 1,357 | 1,336.5 | 1,354.5 | +10.5 | +0.8% | 1,277,500 |
| 2024/03/11 | 1,348 | 1,357.5 | 1,327.5 | 1,344 | -2 | -0.1% | 1,570,500 |
| 2024/03/08 | 1,356 | 1,360.5 | 1,346 | 1,346 | -13 | -1% | 1,374,300 |
| 2024/03/07 | 1,339 | 1,366.5 | 1,337.5 | 1,359 | +29 | +2.2% | 1,819,700 |
| 2024/03/06 | 1,314 | 1,338.5 | 1,312.5 | 1,330 | +11 | +0.8% | 1,060,100 |
| 2024/03/05 | 1,324.5 | 1,329.5 | 1,303 | 1,319 | -8 | -0.6% | 1,157,200 |
| 2024/03/04 | 1,323 | 1,337 | 1,320.5 | 1,327 | +9 | +0.7% | 1,081,700 |
| 2024/03/01 | 1,325 | 1,332 | 1,317.5 | 1,318 | -3 | -0.2% | 863,200 |
| 2024/02/29 | 1,341 | 1,347 | 1,316.5 | 1,321 | -11.5 | -0.9% | 1,880,900 |
| 2024/02/28 | 1,330 | 1,334 | 1,321.5 | 1,332.5 | +1.5 | +0.1% | 911,700 |
| 2024/02/27 | 1,323 | 1,334.5 | 1,314.5 | 1,331 | +7 | +0.5% | 1,115,700 |
| 2024/02/26 | 1,332 | 1,342.5 | 1,324 | 1,324 | -5 | -0.4% | 1,186,400 |
| 2024/02/22 | 1,328.5 | 1,331.5 | 1,314.5 | 1,329 | -8.5 | -0.6% | 1,016,600 |
| 2024/02/21 | 1,337.5 | 1,339 | 1,323.5 | 1,337.5 | +17.5 | +1.3% | 1,613,200 |
| 2024/02/20 | 1,318 | 1,325.5 | 1,305.5 | 1,320 | +3 | +0.2% | 1,309,300 |
| 2024/02/19 | 1,303 | 1,317 | 1,296.5 | 1,317 | +22 | +1.7% | 1,790,900 |
| 2024/02/16 | 1,288 | 1,299.5 | 1,277.5 | 1,295 | +5 | +0.4% | 1,666,800 |
| 2024/02/15 | 1,294 | 1,309 | 1,277 | 1,290 | +56 | +4.5% | 3,740,100 |
| 2024/02/14 | 1,267.5 | 1,272 | 1,231.5 | 1,234 | -29.5 | -2.3% | 2,591,200 |
| 2024/02/13 | 1,284.5 | 1,284.5 | 1,257 | 1,263.5 | -13 | -1% | 2,033,600 |
| 2024/02/09 | 1,269 | 1,279.5 | 1,260 | 1,276.5 | -6.5 | -0.5% | 1,739,600 |
| 2024/02/08 | 1,298 | 1,300 | 1,283 | 1,283 | -21.5 | -1.6% | 1,832,400 |
| 2024/02/07 | 1,310 | 1,310 | 1,297.5 | 1,304.5 | -5.5 | -0.4% | 1,101,500 |
| 2024/02/06 | 1,300.5 | 1,318.5 | 1,294.5 | 1,310 | +10.5 | +0.8% | 1,080,300 |
| 2024/02/05 | 1,296.5 | 1,304.5 | 1,294.5 | 1,299.5 | +3 | +0.2% | 988,600 |
| 2024/02/02 | 1,303 | 1,303 | 1,294 | 1,296.5 | -0.5 | ±0% | 963,200 |
| 2024/02/01 | 1,310 | 1,312 | 1,285.5 | 1,297 | -19 | -1.4% | 2,910,500 |
| 2024/01/31 | 1,305 | 1,316 | 1,303 | 1,316 | +8 | +0.6% | 628,800 |
| 2024/01/30 | 1,319 | 1,323.5 | 1,307 | 1,308 | -8 | -0.6% | 739,400 |
| 2024/01/29 | 1,309 | 1,316.5 | 1,303.5 | 1,316 | +14.5 | +1.1% | 772,100 |
| 2024/01/26 | 1,309 | 1,311 | 1,299 | 1,301.5 | -9.5 | -0.7% | 1,173,600 |
251～
300
件表示中 / 3682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 | 180,400円 | +1.7% | +8.5% | 1.66% | 19.95倍 | 1.69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 | 33,000円 | +6.3% | - | 2.73% | 21.61倍 | 0.59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 |
| クラレ | 164,500円 | +4.0% | +4.3% | 3.28% | 11.84倍 | 0.70倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 日 油 | 204,500円 | +7.5% | -3.9% | 2.05% | 13.68倍 | 1.73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 |
| レゾナックＨＤ | 253,000円 | +2.2% | -55.1% | 2.57% | 17.59倍 | 0.69倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
