4912 ライオン 東証1 15:00
1,942円
前日比
+15 (+0.78%)
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
33.2 3.78 0.77 1.72
昨年来高値: 2,101 (17/02/10)
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)
17/02/27 1,927 1,947 1,926 1,942 +15 +0.8 1,476,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/15 1,909 1,915 1,869 1,900 -8 -0.4 3,059,000
17/02/14 1,936 1,936 1,898 1,908 -28 -1.4 3,618,000
17/02/13 1,957 1,962 1,885 1,936 -160 -7.6 7,467,000
17/02/10 2,080 2,101 2,057 2,096 +40 +1.9 1,520,000
17/02/09 2,065 2,084 2,056 2,056 -9 -0.4 1,963,000
17/02/08 2,052 2,070 2,038 2,065 +27 +1.3 1,071,000
17/02/07 2,030 2,052 2,020 2,038 +4 +0.2 1,260,000
17/02/06 2,028 2,043 2,006 2,034 +13 +0.6 1,151,000
17/02/03 2,000 2,029 1,996 2,021 +16 +0.8 945,000
17/02/02 2,000 2,029 2,000 2,005 +11 +0.6 1,106,000
17/02/01 1,970 2,000 1,954 1,994 +33 +1.7 1,224,000
17/01/31 1,924 1,966 1,924 1,961 +18 +0.9 1,177,000
17/01/30 1,932 1,946 1,920 1,943 -3 -0.2 775,000
17/01/27 1,968 1,979 1,940 1,946 -17 -0.9 1,035,000
17/01/26 1,935 1,966 1,933 1,963 +33 +1.7 1,085,000
17/01/25 1,922 1,930 1,901 1,930 +25 +1.3 733,000
17/01/24 1,895 1,913 1,885 1,905 +20 +1.1 1,054,000
17/01/23 1,890 1,896 1,870 1,885 -26 -1.4 755,000
17/01/20 1,898 1,928 1,884 1,911 +12 +0.6 1,136,000
17/01/19 1,910 1,910 1,883 1,899 +7 +0.4 664,000
17/01/18 1,882 1,900 1,871 1,892 +11 +0.6 1,003,000
17/01/17 1,906 1,906 1,873 1,881 -26 -1.4 707,000

日経平均