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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/22 | 1,806 | 1,819.5 | 1,796 | 1,817 | +11 | +0.6% | 766,300 |
| 2025/04/21 | 1,800 | 1,813.5 | 1,795 | 1,806 | -6 | -0.3% | 507,000 |
| 2025/04/18 | 1,799 | 1,812 | 1,791 | 1,812 | +23 | +1.3% | 832,500 |
| 2025/04/17 | 1,810 | 1,816.5 | 1,789 | 1,789 | -2 | -0.1% | 658,100 |
| 2025/04/16 | 1,800 | 1,809.5 | 1,766 | 1,791 | -9 | -0.5% | 598,600 |
| 2025/04/15 | 1,818 | 1,819 | 1,791 | 1,800 | -11 | -0.6% | 837,600 |
| 2025/04/14 | 1,774.5 | 1,814 | 1,771 | 1,811 | +37.5 | +2.1% | 748,000 |
| 2025/04/11 | 1,731.5 | 1,778 | 1,731.5 | 1,773.5 | -24 | -1.3% | 1,078,200 |
| 2025/04/10 | 1,756 | 1,800 | 1,751 | 1,797.5 | +70 | +4.1% | 1,150,600 |
| 2025/04/09 | 1,700 | 1,736 | 1,681 | 1,727.5 | +2 | +0.1% | 1,061,100 |
| 2025/04/08 | 1,704.5 | 1,727.5 | 1,691.5 | 1,725.5 | +61 | +3.7% | 1,462,600 |
| 2025/04/07 | 1,678.5 | 1,711 | 1,659 | 1,664.5 | -86 | -4.9% | 1,895,800 |
| 2025/04/04 | 1,712.5 | 1,758.5 | 1,709.5 | 1,750.5 | +37.5 | +2.2% | 1,984,300 |
| 2025/04/03 | 1,684 | 1,715.5 | 1,676 | 1,713 | -16.5 | -1% | 1,220,700 |
| 2025/04/02 | 1,777 | 1,784 | 1,726.5 | 1,729.5 | -36 | -2% | 953,500 |
| 2025/04/01 | 1,790.5 | 1,795 | 1,757 | 1,765.5 | -7 | -0.4% | 783,000 |
| 2025/03/31 | 1,787.5 | 1,787.5 | 1,764 | 1,772.5 | -22.5 | -1.3% | 858,800 |
| 2025/03/28 | 1,798.5 | 1,798.5 | 1,779 | 1,795 | -3.5 | -0.2% | 648,600 |
| 2025/03/27 | 1,778 | 1,798.5 | 1,772.5 | 1,798.5 | +12 | +0.7% | 845,100 |
| 2025/03/26 | 1,778.5 | 1,793 | 1,767.5 | 1,786.5 | +14 | +0.8% | 924,700 |
| 2025/03/25 | 1,784 | 1,794 | 1,766.5 | 1,772.5 | -11.5 | -0.6% | 667,200 |
| 2025/03/24 | 1,801.5 | 1,803.5 | 1,782 | 1,784 | -20.5 | -1.1% | 691,200 |
| 2025/03/21 | 1,820 | 1,842.5 | 1,793 | 1,804.5 | +20 | +1.1% | 1,622,600 |
| 2025/03/19 | 1,806 | 1,815.5 | 1,780 | 1,784.5 | -26 | -1.4% | 1,341,800 |
| 2025/03/18 | 1,844 | 1,861 | 1,810.5 | 1,810.5 | -52 | -2.8% | 1,309,500 |
| 2025/03/17 | 1,846.5 | 1,871 | 1,830 | 1,862.5 | +5 | +0.3% | 1,098,800 |
| 2025/03/14 | 1,848.5 | 1,864 | 1,822 | 1,857.5 | +46 | +2.5% | 2,189,700 |
| 2025/03/13 | 1,838.5 | 1,838.5 | 1,792 | 1,811.5 | -27 | -1.5% | 1,616,700 |
| 2025/03/12 | 1,750 | 1,844.5 | 1,748 | 1,838.5 | +77.5 | +4.4% | 2,187,700 |
| 2025/03/11 | 1,759 | 1,799 | 1,730 | 1,761 | +12.5 | +0.7% | 2,129,100 |
| 2025/03/10 | 1,760 | 1,772 | 1,743.5 | 1,748.5 | -27.5 | -1.5% | 1,303,800 |
| 2025/03/07 | 1,784 | 1,805.5 | 1,764.5 | 1,776 | +19 | +1.1% | 1,407,600 |
| 2025/03/06 | 1,783.5 | 1,783.5 | 1,751.5 | 1,757 | -26.5 | -1.5% | 757,800 |
| 2025/03/05 | 1,755 | 1,802.5 | 1,741 | 1,783.5 | +36.5 | +2.1% | 1,368,300 |
| 2025/03/04 | 1,741 | 1,758.5 | 1,718 | 1,747 | +1 | +0.1% | 1,148,000 |
| 2025/03/03 | 1,712 | 1,764.5 | 1,695 | 1,746 | +34.5 | +2% | 1,532,500 |
| 2025/02/28 | 1,715.5 | 1,724 | 1,684 | 1,711.5 | -4 | -0.2% | 1,521,500 |
| 2025/02/27 | 1,750 | 1,753 | 1,703 | 1,715.5 | -25.5 | -1.5% | 1,203,900 |
| 2025/02/26 | 1,830.5 | 1,835 | 1,733 | 1,741 | -114 | -6.1% | 2,891,100 |
| 2025/02/25 | 1,860.5 | 1,871 | 1,840 | 1,855 | -8.5 | -0.5% | 1,107,300 |
| 2025/02/21 | 1,812 | 1,863.5 | 1,811 | 1,863.5 | +63.5 | +3.5% | 1,375,700 |
| 2025/02/20 | 1,818 | 1,825.5 | 1,790.5 | 1,800 | -15 | -0.8% | 771,200 |
| 2025/02/19 | 1,836 | 1,845 | 1,814.5 | 1,815 | -45.5 | -2.4% | 1,373,500 |
| 2025/02/18 | 1,880 | 1,896 | 1,843 | 1,860.5 | -8.5 | -0.5% | 1,596,400 |
1～
50
件表示中 / 3691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 | 172,600円 | +1.7% | +8.5% | 1.74% | 19.08倍 | 1.62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 |
| 日 油 | 214,100円 | +7.5% | -3.9% | 1.96% | 14.33倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 266,300円 | +2.2% | -55.1% | 2.44% | 18.52倍 | 0.72倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三菱ガス | 218,700円 | -5.3% | +36.8% | 4.34% | 8.87倍 | 0.63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 |
| エア・ウォーター | 195,800円 | +7.4% | +13.9% | 3.27% | 8.97倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
