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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,480 | 1,482 | 1,469 | 1,469.5 | -10 | -0.7% | 724,100 |
| 2025/07/03 | 1,481 | 1,483 | 1,470 | 1,479.5 | -7.5 | -0.5% | 1,296,500 |
| 2025/07/02 | 1,485 | 1,495 | 1,483.5 | 1,487 | -5 | -0.3% | 1,028,700 |
| 2025/07/01 | 1,503 | 1,512 | 1,490 | 1,492 | +2 | +0.1% | 1,168,200 |
| 2025/06/30 | 1,506 | 1,509.5 | 1,490 | 1,490 | -11 | -0.7% | 1,098,700 |
| 2025/06/27 | 1,497 | 1,503.5 | 1,487.5 | 1,501 | +1 | +0.1% | 1,483,400 |
| 2025/06/26 | 1,502.5 | 1,505 | 1,495 | 1,500 | -5 | -0.3% | 1,392,600 |
| 2025/06/25 | 1,512.5 | 1,514 | 1,497.5 | 1,505 | -12 | -0.8% | 1,417,700 |
| 2025/06/24 | 1,516 | 1,521 | 1,503.5 | 1,517 | +8 | +0.5% | 1,166,300 |
| 2025/06/23 | 1,501.5 | 1,515 | 1,497 | 1,509 | +1.5 | +0.1% | 864,700 |
| 2025/06/20 | 1,514.5 | 1,515.5 | 1,505 | 1,507.5 | -10.5 | -0.7% | 1,390,100 |
| 2025/06/19 | 1,521.5 | 1,523 | 1,510.5 | 1,518 | -7 | -0.5% | 637,700 |
| 2025/06/18 | 1,510 | 1,525 | 1,506.5 | 1,525 | +7 | +0.5% | 814,100 |
| 2025/06/17 | 1,530 | 1,536 | 1,518 | 1,518 | -13 | -0.8% | 1,058,100 |
| 2025/06/16 | 1,544.5 | 1,548.5 | 1,527.5 | 1,531 | -9.5 | -0.6% | 1,064,500 |
| 2025/06/13 | 1,548.5 | 1,551 | 1,539.5 | 1,540.5 | -4 | -0.3% | 1,196,200 |
| 2025/06/12 | 1,539 | 1,550 | 1,535.5 | 1,544.5 | -2 | -0.1% | 791,500 |
| 2025/06/11 | 1,555 | 1,561 | 1,546 | 1,546.5 | -5 | -0.3% | 1,499,900 |
| 2025/06/10 | 1,539 | 1,557 | 1,533.5 | 1,551.5 | +7.5 | +0.5% | 1,070,100 |
| 2025/06/09 | 1,551 | 1,556.5 | 1,543.5 | 1,544 | -2.5 | -0.2% | 784,400 |
| 2025/06/06 | 1,532.5 | 1,561.5 | 1,532.5 | 1,546.5 | +4.5 | +0.3% | 960,400 |
| 2025/06/05 | 1,533.5 | 1,546 | 1,531 | 1,542 | +5.5 | +0.4% | 1,008,400 |
| 2025/06/04 | 1,544 | 1,553.5 | 1,535 | 1,536.5 | -15 | -1% | 1,403,600 |
| 2025/06/03 | 1,540.5 | 1,554 | 1,540.5 | 1,551.5 | +1.5 | +0.1% | 720,700 |
| 2025/06/02 | 1,553 | 1,558 | 1,539 | 1,550 | -13 | -0.8% | 1,029,200 |
| 2025/05/30 | 1,553 | 1,563 | 1,543 | 1,563 | +12 | +0.8% | 1,952,300 |
| 2025/05/29 | 1,561 | 1,564 | 1,551 | 1,551 | -11 | -0.7% | 1,149,300 |
| 2025/05/28 | 1,563 | 1,564.5 | 1,550.5 | 1,562 | -0.5 | ±0% | 1,247,100 |
| 2025/05/27 | 1,584 | 1,584.5 | 1,560 | 1,562.5 | -16 | -1% | 1,147,800 |
| 2025/05/26 | 1,584 | 1,585.5 | 1,568.5 | 1,578.5 | +7 | +0.4% | 858,300 |
| 2025/05/23 | 1,570 | 1,580.5 | 1,565 | 1,571.5 | -6.5 | -0.4% | 1,118,800 |
| 2025/05/22 | 1,585 | 1,588.5 | 1,573.5 | 1,578 | -7 | -0.4% | 1,458,500 |
| 2025/05/21 | 1,612.5 | 1,617.5 | 1,585 | 1,585 | -22 | -1.4% | 1,530,100 |
| 2025/05/20 | 1,615 | 1,617 | 1,605.5 | 1,607 | +4 | +0.2% | 1,891,300 |
| 2025/05/19 | 1,616 | 1,616 | 1,598 | 1,603 | +9.5 | +0.6% | 1,608,500 |
| 2025/05/16 | 1,599.5 | 1,607.5 | 1,590 | 1,593.5 | +12.5 | +0.8% | 1,742,200 |
| 2025/05/15 | 1,571.5 | 1,590 | 1,565.5 | 1,581 | -3 | -0.2% | 1,263,000 |
| 2025/05/14 | 1,590 | 1,592 | 1,565 | 1,584 | -1.5 | -0.1% | 1,809,700 |
| 2025/05/13 | 1,594 | 1,597.5 | 1,567.5 | 1,585.5 | -7 | -0.4% | 2,424,500 |
| 2025/05/12 | 1,628.5 | 1,635 | 1,587 | 1,592.5 | -35.5 | -2.2% | 3,343,600 |
| 2025/05/09 | 1,582 | 1,657 | 1,575.5 | 1,628 | -114 | -6.5% | 6,724,700 |
| 2025/05/08 | 1,723 | 1,742 | 1,716.5 | 1,742 | +19 | +1.1% | 1,381,100 |
| 2025/05/07 | 1,748 | 1,757.5 | 1,716.5 | 1,723 | -8.5 | -0.5% | 1,609,900 |
| 2025/05/02 | 1,727.5 | 1,739.5 | 1,714.5 | 1,731.5 | +5 | +0.3% | 771,200 |
| 2025/05/01 | 1,749.5 | 1,751 | 1,723 | 1,726.5 | -24 | -1.4% | 778,300 |
| 2025/04/30 | 1,775 | 1,780.5 | 1,742 | 1,750.5 | -35.5 | -2% | 1,290,200 |
| 2025/04/28 | 1,786 | 1,805.5 | 1,782.5 | 1,786 | +10 | +0.6% | 783,800 |
| 2025/04/25 | 1,795.5 | 1,796 | 1,769.5 | 1,776 | -9 | -0.5% | 896,700 |
| 2025/04/24 | 1,826 | 1,832 | 1,785 | 1,785 | -31 | -1.7% | 1,074,600 |
| 2025/04/23 | 1,828.5 | 1,852 | 1,816 | 1,816 | -1 | -0.1% | 949,700 |
1～
50
件表示中 / 3735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 | 146,900円 | +1.7% | +8.5% | 2.04% | 16.24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 |
| エア・ウォーター | 217,200円 | +6.9% | +9.5% | 3.45% | 9.39倍 | 0.96倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 230,500円 | -5.6% | -17.1% | 4.34% | 12.47倍 | 0.67倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 小林製薬 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
