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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,293 | 1,302.5 | 1,287.5 | 1,300.5 | +13 | +1% | 578,700 |
| 2024/07/16 | 1,299.5 | 1,299.5 | 1,284.5 | 1,287.5 | -15 | -1.2% | 674,800 |
| 2024/07/12 | 1,291.5 | 1,308 | 1,290.5 | 1,302.5 | +12 | +0.9% | 1,222,100 |
| 2024/07/11 | 1,288 | 1,293 | 1,285.5 | 1,290.5 | +2.5 | +0.2% | 744,700 |
| 2024/07/10 | 1,278.5 | 1,288 | 1,273.5 | 1,288 | +11.5 | +0.9% | 655,500 |
| 2024/07/09 | 1,275 | 1,281 | 1,274 | 1,276.5 | +2.5 | +0.2% | 653,000 |
| 2024/07/08 | 1,284 | 1,284 | 1,265 | 1,274 | -6 | -0.5% | 837,700 |
| 2024/07/05 | 1,279 | 1,283 | 1,275.5 | 1,280 | +0.5 | ±0% | 785,500 |
| 2024/07/04 | 1,275.5 | 1,280.5 | 1,273.5 | 1,279.5 | +6.5 | +0.5% | 625,300 |
| 2024/07/03 | 1,268.5 | 1,274 | 1,261 | 1,273 | +7.5 | +0.6% | 859,800 |
| 2024/07/02 | 1,263 | 1,273.5 | 1,260.5 | 1,265.5 | +7.5 | +0.6% | 1,333,200 |
| 2024/07/01 | 1,259 | 1,265 | 1,254.5 | 1,258 | +4 | +0.3% | 1,018,600 |
| 2024/06/28 | 1,258.5 | 1,266.5 | 1,249.5 | 1,254 | -18.5 | -1.5% | 1,793,000 |
| 2024/06/27 | 1,260 | 1,276.5 | 1,257.5 | 1,272.5 | -17 | -1.3% | 1,086,200 |
| 2024/06/26 | 1,291 | 1,293.5 | 1,285.5 | 1,289.5 | -2 | -0.2% | 814,200 |
| 2024/06/25 | 1,286 | 1,294 | 1,284.5 | 1,291.5 | +11 | +0.9% | 728,200 |
| 2024/06/24 | 1,285.5 | 1,285.5 | 1,274 | 1,280.5 | +1 | +0.1% | 1,063,500 |
| 2024/06/21 | 1,283 | 1,287.5 | 1,276 | 1,279.5 | -4 | -0.3% | 1,199,200 |
| 2024/06/20 | 1,281 | 1,292.5 | 1,281 | 1,283.5 | +2.5 | +0.2% | 760,900 |
| 2024/06/19 | 1,284 | 1,288 | 1,275.5 | 1,281 | -3 | -0.2% | 934,600 |
| 2024/06/18 | 1,283 | 1,290 | 1,278.5 | 1,284 | +6.5 | +0.5% | 922,100 |
| 2024/06/17 | 1,280 | 1,280 | 1,263.5 | 1,277.5 | +9.5 | +0.7% | 1,037,000 |
| 2024/06/14 | 1,244.5 | 1,283 | 1,238.5 | 1,268 | +20.5 | +1.6% | 1,666,900 |
| 2024/06/13 | 1,277 | 1,281.5 | 1,246 | 1,247.5 | -19 | -1.5% | 1,626,900 |
| 2024/06/12 | 1,275 | 1,281 | 1,266.5 | 1,266.5 | +0.5 | ±0% | 742,400 |
| 2024/06/11 | 1,276 | 1,277.5 | 1,265.5 | 1,266 | -10.5 | -0.8% | 1,135,300 |
| 2024/06/10 | 1,280 | 1,282.5 | 1,267.5 | 1,276.5 | -6 | -0.5% | 1,187,700 |
| 2024/06/07 | 1,274 | 1,283 | 1,268.5 | 1,282.5 | +9 | +0.7% | 999,800 |
| 2024/06/06 | 1,276 | 1,280 | 1,266 | 1,273.5 | -1.5 | -0.1% | 1,036,200 |
| 2024/06/05 | 1,272.5 | 1,280 | 1,266 | 1,275 | +1 | +0.1% | 1,181,400 |
| 2024/06/04 | 1,279.5 | 1,279.5 | 1,267 | 1,274 | +4.5 | +0.4% | 946,100 |
| 2024/06/03 | 1,276 | 1,281 | 1,265.5 | 1,269.5 | +7.5 | +0.6% | 802,000 |
| 2024/05/31 | 1,254 | 1,265 | 1,253 | 1,262 | +11 | +0.9% | 1,249,000 |
| 2024/05/30 | 1,253 | 1,258 | 1,243 | 1,251 | -2 | -0.2% | 1,077,800 |
| 2024/05/29 | 1,261.5 | 1,262.5 | 1,250 | 1,253 | -9 | -0.7% | 1,320,500 |
| 2024/05/28 | 1,268 | 1,275.5 | 1,262 | 1,262 | -5 | -0.4% | 993,800 |
| 2024/05/27 | 1,255 | 1,267 | 1,246 | 1,267 | +10 | +0.8% | 1,165,700 |
| 2024/05/24 | 1,250 | 1,267 | 1,248 | 1,257 | -3 | -0.2% | 1,302,400 |
| 2024/05/23 | 1,260.5 | 1,267 | 1,251.5 | 1,260 | -8 | -0.6% | 1,167,000 |
| 2024/05/22 | 1,270 | 1,283.5 | 1,264 | 1,268 | -3.5 | -0.3% | 1,518,700 |
| 2024/05/21 | 1,289.5 | 1,296.5 | 1,271.5 | 1,271.5 | -25.5 | -2% | 2,148,200 |
| 2024/05/20 | 1,310.5 | 1,319.5 | 1,297 | 1,297 | -25 | -1.9% | 2,072,500 |
| 2024/05/17 | 1,347 | 1,349 | 1,319.5 | 1,322 | -28 | -2.1% | 1,047,500 |
| 2024/05/16 | 1,337.5 | 1,350 | 1,335 | 1,350 | +18.5 | +1.4% | 980,300 |
| 2024/05/15 | 1,335.5 | 1,342 | 1,325.5 | 1,331.5 | -5 | -0.4% | 956,000 |
| 2024/05/14 | 1,325 | 1,346 | 1,324 | 1,336.5 | +7 | +0.5% | 1,203,500 |
| 2024/05/13 | 1,338 | 1,356 | 1,322.5 | 1,329.5 | +9 | +0.7% | 1,834,200 |
| 2024/05/10 | 1,324 | 1,343 | 1,313.5 | 1,320.5 | +5 | +0.4% | 2,689,200 |
| 2024/05/09 | 1,309.5 | 1,356 | 1,309.5 | 1,315.5 | -114 | -8% | 5,065,300 |
| 2024/05/08 | 1,430 | 1,448.5 | 1,421.5 | 1,429.5 | +12.5 | +0.9% | 1,913,900 |
251～
300
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
