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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,309 | 1,311 | 1,299 | 1,301.5 | -9.5 | -0.7% | 1,173,600 |
| 2024/01/25 | 1,300 | 1,315.5 | 1,297.5 | 1,311 | +3.5 | +0.3% | 998,100 |
| 2024/01/24 | 1,311 | 1,314 | 1,299 | 1,307.5 | -5 | -0.4% | 1,490,200 |
| 2024/01/23 | 1,333 | 1,334 | 1,312 | 1,312.5 | -19.5 | -1.5% | 1,290,600 |
| 2024/01/22 | 1,320 | 1,332 | 1,315.5 | 1,332 | +8.5 | +0.6% | 965,800 |
| 2024/01/19 | 1,331.5 | 1,334 | 1,318 | 1,323.5 | -11 | -0.8% | 1,378,800 |
| 2024/01/18 | 1,327 | 1,335.5 | 1,322.5 | 1,334.5 | +14 | +1.1% | 1,114,200 |
| 2024/01/17 | 1,324 | 1,329 | 1,319 | 1,320.5 | -1.5 | -0.1% | 966,600 |
| 2024/01/16 | 1,337 | 1,339.5 | 1,322 | 1,322 | -15 | -1.1% | 881,600 |
| 2024/01/15 | 1,345 | 1,347 | 1,331 | 1,337 | -5.5 | -0.4% | 817,800 |
| 2024/01/12 | 1,345 | 1,351 | 1,337.5 | 1,342.5 | +3.5 | +0.3% | 1,240,100 |
| 2024/01/11 | 1,345 | 1,347 | 1,330 | 1,339 | -3.5 | -0.3% | 1,085,700 |
| 2024/01/10 | 1,334.5 | 1,343.5 | 1,325.5 | 1,342.5 | +13 | +1% | 1,331,100 |
| 2024/01/09 | 1,311.5 | 1,329.5 | 1,310 | 1,329.5 | +21 | +1.6% | 1,639,400 |
| 2024/01/05 | 1,313 | 1,313 | 1,301 | 1,308.5 | -2 | -0.2% | 1,171,200 |
| 2024/01/04 | 1,307.5 | 1,311 | 1,298.5 | 1,310.5 | +2 | +0.2% | 1,138,000 |
| 2023/12/29 | 1,305.5 | 1,308.5 | 1,299 | 1,308.5 | ±0 | ±0% | 941,400 |
| 2023/12/28 | 1,300.5 | 1,309.5 | 1,292 | 1,308.5 | -14.5 | -1.1% | 1,497,800 |
| 2023/12/27 | 1,320 | 1,327 | 1,319.5 | 1,323 | +3.5 | +0.3% | 2,348,600 |
| 2023/12/26 | 1,320 | 1,322.5 | 1,314.5 | 1,319.5 | -0.5 | ±0% | 1,139,700 |
| 2023/12/25 | 1,331 | 1,335 | 1,319 | 1,320 | -4 | -0.3% | 1,438,900 |
| 2023/12/22 | 1,313 | 1,327 | 1,310 | 1,324 | +19 | +1.5% | 1,447,300 |
| 2023/12/21 | 1,317.5 | 1,323 | 1,304.5 | 1,305 | -12.5 | -0.9% | 1,581,900 |
| 2023/12/20 | 1,309.5 | 1,322.5 | 1,307.5 | 1,317.5 | +8.5 | +0.6% | 1,835,900 |
| 2023/12/19 | 1,309 | 1,310.5 | 1,300.5 | 1,309 | +2.5 | +0.2% | 1,166,200 |
| 2023/12/18 | 1,299.5 | 1,307 | 1,296 | 1,306.5 | +1.5 | +0.1% | 1,299,500 |
| 2023/12/15 | 1,314.5 | 1,317.5 | 1,297.5 | 1,305 | -15.5 | -1.2% | 2,421,900 |
| 2023/12/14 | 1,325.5 | 1,326 | 1,311 | 1,320.5 | +12 | +0.9% | 1,267,400 |
| 2023/12/13 | 1,323 | 1,327 | 1,304 | 1,308.5 | -17.5 | -1.3% | 1,433,300 |
| 2023/12/12 | 1,331 | 1,337.5 | 1,319 | 1,326 | +5 | +0.4% | 1,524,600 |
| 2023/12/11 | 1,315 | 1,323.5 | 1,309.5 | 1,321 | +10 | +0.8% | 1,530,700 |
| 2023/12/08 | 1,305.5 | 1,312 | 1,300.5 | 1,311 | +13 | +1% | 1,932,200 |
| 2023/12/07 | 1,298 | 1,301 | 1,294.5 | 1,298 | -4 | -0.3% | 1,054,400 |
| 2023/12/06 | 1,296.5 | 1,303 | 1,294 | 1,302 | +5.5 | +0.4% | 1,077,100 |
| 2023/12/05 | 1,289.5 | 1,303.5 | 1,289.5 | 1,296.5 | +6.5 | +0.5% | 1,456,500 |
| 2023/12/04 | 1,298.5 | 1,302.5 | 1,290 | 1,290 | -10.5 | -0.8% | 1,998,100 |
| 2023/12/01 | 1,312.5 | 1,319 | 1,298 | 1,300.5 | +6.5 | +0.5% | 1,446,000 |
| 2023/11/30 | 1,305.5 | 1,309 | 1,294 | 1,294 | -16 | -1.2% | 3,327,500 |
| 2023/11/29 | 1,305.5 | 1,315.5 | 1,305.5 | 1,310 | +0.5 | ±0% | 1,034,300 |
| 2023/11/28 | 1,313 | 1,313.5 | 1,303 | 1,309.5 | +1 | +0.1% | 1,071,000 |
| 2023/11/27 | 1,320 | 1,323.5 | 1,306 | 1,308.5 | -16.5 | -1.2% | 1,943,200 |
| 2023/11/24 | 1,328 | 1,330.5 | 1,316 | 1,325 | +7 | +0.5% | 1,349,100 |
| 2023/11/22 | 1,340 | 1,340 | 1,317.5 | 1,318 | -18.5 | -1.4% | 1,617,100 |
| 2023/11/21 | 1,344.5 | 1,346 | 1,319 | 1,336.5 | -4.5 | -0.3% | 1,389,000 |
| 2023/11/20 | 1,335 | 1,358 | 1,333 | 1,341 | +9 | +0.7% | 1,677,500 |
| 2023/11/17 | 1,314 | 1,334 | 1,310 | 1,332 | +28.5 | +2.2% | 1,508,500 |
| 2023/11/16 | 1,312 | 1,318.5 | 1,303.5 | 1,303.5 | -8.5 | -0.6% | 1,174,600 |
| 2023/11/15 | 1,313 | 1,313.5 | 1,300 | 1,312 | +8 | +0.6% | 1,617,900 |
| 2023/11/14 | 1,303.5 | 1,309 | 1,298.5 | 1,304 | +4 | +0.3% | 1,448,300 |
| 2023/11/13 | 1,326.5 | 1,327.5 | 1,297.5 | 1,300 | -17.5 | -1.3% | 2,512,000 |
401～
450
件表示中 / 3783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 | 161,400円 | +1.7% | +8.5% | 1.86% | 17.86倍 | 1.51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 |
| 住友ベ | 507,000円 | +1.7% | +8.3% | 2.07% | 18.91倍 | 1.53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 | 787,000円 | +5.6% | +9.8% | 3.68% | 27.34倍 | 4.24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 |
| 関西ペ | 252,000円 | +1.9% | +18.1% | 4.37% | 12.33倍 | 1.65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 |
| ニフコ | 447,900円 | -1.4% | -5.1% | 1.79% | 13.84倍 | 1.54倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
