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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,608 | 1,619 | 1,603.5 | 1,617 | +4 | +0.2% | 529,200 |
| 2025/09/17 | 1,617 | 1,623.5 | 1,610 | 1,613 | -17 | -1% | 680,500 |
| 2025/09/16 | 1,607.5 | 1,632.5 | 1,605 | 1,630 | +19 | +1.2% | 810,800 |
| 2025/09/12 | 1,617.5 | 1,617.5 | 1,602 | 1,611 | +2.5 | +0.2% | 777,300 |
| 2025/09/11 | 1,591 | 1,623 | 1,590 | 1,608.5 | -22.5 | -1.4% | 1,028,000 |
| 2025/09/10 | 1,633 | 1,645 | 1,631 | 1,631 | -7.5 | -0.5% | 1,002,300 |
| 2025/09/09 | 1,637 | 1,641.5 | 1,626.5 | 1,638.5 | +3.5 | +0.2% | 832,400 |
| 2025/09/08 | 1,624 | 1,649 | 1,621 | 1,635 | +19 | +1.2% | 813,600 |
| 2025/09/05 | 1,604.5 | 1,623.5 | 1,601.5 | 1,616 | ±0 | ±0% | 722,000 |
| 2025/09/04 | 1,619 | 1,624 | 1,606 | 1,616 | +12.5 | +0.8% | 934,400 |
| 2025/09/03 | 1,584.5 | 1,603.5 | 1,581 | 1,603.5 | +19 | +1.2% | 911,600 |
| 2025/09/02 | 1,582 | 1,597 | 1,578 | 1,584.5 | +2 | +0.1% | 688,900 |
| 2025/09/01 | 1,588 | 1,606 | 1,581 | 1,582.5 | +8 | +0.5% | 785,600 |
| 2025/08/29 | 1,578 | 1,580 | 1,562.5 | 1,574.5 | +3.5 | +0.2% | 772,400 |
| 2025/08/28 | 1,578 | 1,581 | 1,570.5 | 1,571 | +1 | +0.1% | 695,600 |
| 2025/08/27 | 1,576 | 1,583 | 1,569.5 | 1,570 | -9 | -0.6% | 1,035,500 |
| 2025/08/26 | 1,602 | 1,613 | 1,571 | 1,579 | -44.5 | -2.7% | 1,617,300 |
| 2025/08/25 | 1,675 | 1,677 | 1,623.5 | 1,623.5 | -51.5 | -3.1% | 1,643,300 |
| 2025/08/22 | 1,674.5 | 1,678 | 1,659 | 1,675 | +2 | +0.1% | 737,700 |
| 2025/08/21 | 1,697 | 1,705 | 1,664.5 | 1,673 | -13 | -0.8% | 720,900 |
| 2025/08/20 | 1,670 | 1,690 | 1,656 | 1,686 | +19.5 | +1.2% | 1,207,200 |
| 2025/08/19 | 1,656 | 1,671.5 | 1,644 | 1,666.5 | +11 | +0.7% | 1,296,800 |
| 2025/08/18 | 1,630 | 1,663 | 1,623 | 1,655.5 | +27 | +1.7% | 1,916,800 |
| 2025/08/15 | 1,612 | 1,630 | 1,611.5 | 1,628.5 | +9 | +0.6% | 1,520,100 |
| 2025/08/14 | 1,592.5 | 1,629 | 1,592 | 1,619.5 | +27.5 | +1.7% | 2,114,200 |
| 2025/08/13 | 1,594 | 1,599 | 1,582 | 1,592 | -10 | -0.6% | 1,404,400 |
| 2025/08/12 | 1,604.5 | 1,617 | 1,586.5 | 1,602 | -23 | -1.4% | 2,280,000 |
| 2025/08/08 | 1,612 | 1,634 | 1,585.5 | 1,625 | +119.5 | +7.9% | 6,168,400 |
| 2025/08/07 | 1,508 | 1,511 | 1,492 | 1,505.5 | +4.5 | +0.3% | 2,131,900 |
| 2025/08/06 | 1,495 | 1,514.5 | 1,490 | 1,501 | +13 | +0.9% | 1,458,600 |
| 2025/08/05 | 1,490 | 1,498.5 | 1,488 | 1,488 | -9 | -0.6% | 833,900 |
| 2025/08/04 | 1,484 | 1,502 | 1,482.5 | 1,497 | +9 | +0.6% | 1,316,800 |
| 2025/08/01 | 1,467 | 1,489.5 | 1,465.5 | 1,488 | +10.5 | +0.7% | 897,100 |
| 2025/07/31 | 1,480 | 1,484.5 | 1,473 | 1,477.5 | +0.5 | ±0% | 933,500 |
| 2025/07/30 | 1,466 | 1,478 | 1,458 | 1,477 | +8 | +0.5% | 3,453,100 |
| 2025/07/29 | 1,463 | 1,477.5 | 1,462 | 1,469 | +3 | +0.2% | 1,056,300 |
| 2025/07/28 | 1,461.5 | 1,472.5 | 1,452.5 | 1,466 | ±0 | ±0% | 958,000 |
| 2025/07/25 | 1,472 | 1,474.5 | 1,463 | 1,466 | -1.5 | -0.1% | 970,900 |
| 2025/07/24 | 1,470 | 1,472 | 1,461.5 | 1,467.5 | +10 | +0.7% | 1,066,200 |
| 2025/07/23 | 1,438 | 1,463 | 1,437.5 | 1,457.5 | +16 | +1.1% | 1,087,600 |
| 2025/07/22 | 1,452 | 1,455.5 | 1,439 | 1,441.5 | -10.5 | -0.7% | 1,034,800 |
| 2025/07/18 | 1,463 | 1,463.5 | 1,451.5 | 1,452 | -9.5 | -0.7% | 816,200 |
| 2025/07/17 | 1,460 | 1,464.5 | 1,453 | 1,461.5 | +2 | +0.1% | 762,700 |
| 2025/07/16 | 1,450.5 | 1,459.5 | 1,446 | 1,459.5 | -8.5 | -0.6% | 1,085,600 |
| 2025/07/15 | 1,476.5 | 1,476.5 | 1,462 | 1,468 | +1 | +0.1% | 881,600 |
| 2025/07/14 | 1,464 | 1,480 | 1,458.5 | 1,467 | -3.5 | -0.2% | 847,900 |
| 2025/07/11 | 1,465 | 1,486.5 | 1,463 | 1,470.5 | +18.5 | +1.3% | 1,654,000 |
| 2025/07/10 | 1,462.5 | 1,463.5 | 1,444 | 1,452 | -10.5 | -0.7% | 1,509,500 |
| 2025/07/09 | 1,476.5 | 1,480.5 | 1,459.5 | 1,462.5 | +3.5 | +0.2% | 1,277,300 |
| 2025/07/08 | 1,450 | 1,464.5 | 1,450 | 1,459 | +2.5 | +0.2% | 1,544,100 |
1～
50
件表示中 / 3786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 | 161,700円 | +1.7% | +8.5% | 1.86% | 17.89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 | 512,700円 | +1.7% | +8.3% | 2.05% | 19.12倍 | 1.55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 | 782,000円 | +5.6% | +9.8% | 3.71% | 27.16倍 | 4.22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 |
| ニフコ | 449,600円 | -1.4% | -5.1% | 1.78% | 13.89倍 | 1.55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 |
| 関西ペ | 249,600円 | +1.9% | +18.1% | 4.41% | 12.22倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
