4912 ライオン 東証1 15:00
2,041円
前日比
-64 (-3.04%)
比較される銘柄: 花王小林製薬アース製薬
業績: 今期予想
化学
単位 1,000株
PER PBR 利回り 信用倍率
34.9 3.97 0.73 0.35
昨年来高値: 2,122 (17/03/17)
昨年来安値: 956 (16/02/10)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/30 2,100 2,104 2,041 2,041 -64 -3.0 1,615,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/29 2,062 2,105 2,058 2,105 +52 +2.5 1,386,000
17/03/28 2,056 2,073 2,037 2,053 +13 +0.6 1,155,000
17/03/27 2,021 2,044 2,020 2,040 -2 -0.1 778,000
17/03/24 2,049 2,066 2,035 2,042 -12 -0.6 866,000
17/03/23 2,050 2,062 2,036 2,054 -7 -0.3 873,000
17/03/22 2,032 2,084 2,032 2,061 -10 -0.5 1,375,000
17/03/21 2,050 2,078 2,023 2,071 +49 +2.4 1,789,000
17/03/17 2,100 2,122 2,014 2,022 -73 -3.5 3,049,000
17/03/16 2,070 2,096 2,059 2,095 +28 +1.4 1,296,000
17/03/15 2,065 2,069 2,045 2,067 -7 -0.3 1,250,000
17/03/14 2,081 2,097 2,063 2,074 -17 -0.8 1,425,000
17/03/13 2,057 2,096 2,048 2,091 +23 +1.1 980,000
17/03/10 2,070 2,073 2,057 2,068 +31 +1.5 1,648,000
17/03/09 2,054 2,056 2,017 2,037 -15 -0.7 1,162,000
17/03/08 2,021 2,053 2,016 2,052 +27 +1.3 1,754,000
17/03/07 1,987 2,025 1,987 2,025 +39 +2.0 1,257,000
17/03/06 1,986 1,993 1,973 1,986 -5 -0.3 823,000
17/03/03 1,990 2,021 1,986 1,991 +17 +0.9 2,591,000
17/03/02 1,971 1,974 1,954 1,974 +19 +1.0 1,558,000
17/03/01 1,958 1,966 1,939 1,955 +15 +0.8 1,384,000
17/02/28 1,949 1,957 1,925 1,940 -2 -0.1 1,809,000
17/02/27 1,927 1,947 1,926 1,942 +15 +0.8 1,476,000
17/02/24 1,912 1,933 1,911 1,927 -5 -0.3 1,254,000
17/02/23 1,917 1,934 1,912 1,932 +20 +1.0 1,733,000
17/02/22 1,885 1,912 1,873 1,912 +40 +2.1 1,542,000
17/02/21 1,884 1,884 1,863 1,872 -2 -0.1 1,020,000
17/02/20 1,901 1,901 1,873 1,874 -26 -1.4 1,318,000
17/02/17 1,900 1,903 1,882 1,900 -6 -0.3 1,546,000
17/02/16 1,899 1,914 1,890 1,906 +6 +0.3 1,985,000

日経平均