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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,861 | 1,888 | 1,845.5 | 1,869 | +3 | +0.2% | 2,112,500 |
| 2025/02/14 | 1,822 | 1,884 | 1,797 | 1,866 | +282 | +17.8% | 6,940,200 |
| 2025/02/13 | 1,592 | 1,604 | 1,564 | 1,584 | -19.5 | -1.2% | 1,373,000 |
| 2025/02/12 | 1,609 | 1,613.5 | 1,593 | 1,603.5 | +1.5 | +0.1% | 1,304,600 |
| 2025/02/10 | 1,590.5 | 1,606 | 1,590.5 | 1,602 | +11.5 | +0.7% | 739,000 |
| 2025/02/07 | 1,604 | 1,611 | 1,588.5 | 1,590.5 | -10.5 | -0.7% | 762,100 |
| 2025/02/06 | 1,600 | 1,612.5 | 1,597.5 | 1,601 | -3.5 | -0.2% | 700,700 |
| 2025/02/05 | 1,607 | 1,614.5 | 1,598.5 | 1,604.5 | -6 | -0.4% | 772,400 |
| 2025/02/04 | 1,662 | 1,669.5 | 1,610.5 | 1,610.5 | -24.5 | -1.5% | 1,123,400 |
| 2025/02/03 | 1,654 | 1,654 | 1,614 | 1,635 | -28 | -1.7% | 1,302,700 |
| 2025/01/31 | 1,662 | 1,670.5 | 1,655.5 | 1,663 | -0.5 | ±0% | 710,400 |
| 2025/01/30 | 1,646.5 | 1,667 | 1,639 | 1,663.5 | +14.5 | +0.9% | 822,800 |
| 2025/01/29 | 1,652 | 1,660 | 1,640.5 | 1,649 | -13 | -0.8% | 895,400 |
| 2025/01/28 | 1,666 | 1,667 | 1,648.5 | 1,662 | ±0 | ±0% | 761,700 |
| 2025/01/27 | 1,655.5 | 1,667 | 1,647.5 | 1,662 | +9.5 | +0.6% | 763,600 |
| 2025/01/24 | 1,662 | 1,664.5 | 1,646.5 | 1,652.5 | +0.5 | ±0% | 661,500 |
| 2025/01/23 | 1,664.5 | 1,667.5 | 1,651.5 | 1,652 | -18 | -1.1% | 645,000 |
| 2025/01/22 | 1,693 | 1,694 | 1,661.5 | 1,670 | -9.5 | -0.6% | 1,018,200 |
| 2025/01/21 | 1,657.5 | 1,684 | 1,650 | 1,679.5 | +35 | +2.1% | 868,600 |
| 2025/01/20 | 1,640.5 | 1,658.5 | 1,638 | 1,644.5 | -0.5 | ±0% | 699,200 |
| 2025/01/17 | 1,643.5 | 1,650 | 1,624 | 1,645 | +17.5 | +1.1% | 1,020,900 |
| 2025/01/16 | 1,641.5 | 1,649 | 1,621 | 1,627.5 | -14 | -0.9% | 1,163,000 |
| 2025/01/15 | 1,639.5 | 1,647.5 | 1,631.5 | 1,641.5 | +8 | +0.5% | 1,081,900 |
| 2025/01/14 | 1,656 | 1,659 | 1,615.5 | 1,633.5 | -42.5 | -2.5% | 1,510,200 |
| 2025/01/10 | 1,670 | 1,679 | 1,663.5 | 1,676 | -9.5 | -0.6% | 960,100 |
| 2025/01/09 | 1,690 | 1,691 | 1,675.5 | 1,685.5 | -19.5 | -1.1% | 1,174,700 |
| 2025/01/08 | 1,720 | 1,729 | 1,702.5 | 1,705 | -3.5 | -0.2% | 1,293,100 |
| 2025/01/07 | 1,711 | 1,722.5 | 1,697.5 | 1,708.5 | -19.5 | -1.1% | 1,631,900 |
| 2025/01/06 | 1,755 | 1,761.5 | 1,724 | 1,728 | -34.5 | -2% | 1,325,900 |
| 2024/12/30 | 1,775 | 1,778.5 | 1,751.5 | 1,762.5 | -11 | -0.6% | 1,198,400 |
| 2024/12/27 | 1,775 | 1,778.5 | 1,757 | 1,773.5 | +0.5 | ±0% | 1,068,300 |
| 2024/12/26 | 1,757 | 1,778.5 | 1,755.5 | 1,773 | +15 | +0.9% | 1,758,300 |
| 2024/12/25 | 1,765 | 1,775 | 1,748.5 | 1,758 | -2.5 | -0.1% | 1,262,100 |
| 2024/12/24 | 1,766 | 1,769.5 | 1,755 | 1,760.5 | -9.5 | -0.5% | 1,052,500 |
| 2024/12/23 | 1,744 | 1,770 | 1,743.5 | 1,770 | +6 | +0.3% | 1,378,400 |
| 2024/12/20 | 1,784.5 | 1,791 | 1,757.5 | 1,764 | -21.5 | -1.2% | 2,060,300 |
| 2024/12/19 | 1,790 | 1,800 | 1,778 | 1,785.5 | -32.5 | -1.8% | 1,568,500 |
| 2024/12/18 | 1,816.5 | 1,825 | 1,800.5 | 1,818 | +1.5 | +0.1% | 1,041,000 |
| 2024/12/17 | 1,835 | 1,837 | 1,811 | 1,816.5 | -27 | -1.5% | 951,300 |
| 2024/12/16 | 1,864 | 1,867 | 1,837 | 1,843.5 | -24.5 | -1.3% | 1,095,500 |
| 2024/12/13 | 1,840 | 1,868 | 1,833 | 1,868 | -2.5 | -0.1% | 1,322,400 |
| 2024/12/12 | 1,876 | 1,880 | 1,868.5 | 1,870.5 | +6 | +0.3% | 1,009,800 |
| 2024/12/11 | 1,847.5 | 1,871.5 | 1,840 | 1,864.5 | +30 | +1.6% | 1,767,000 |
| 2024/12/10 | 1,844 | 1,845.5 | 1,825.5 | 1,834.5 | -5.5 | -0.3% | 1,210,200 |
| 2024/12/09 | 1,844.5 | 1,859 | 1,835 | 1,840 | +4 | +0.2% | 1,579,800 |
| 2024/12/06 | 1,835.5 | 1,842 | 1,824 | 1,836 | +3.5 | +0.2% | 761,500 |
| 2024/12/05 | 1,818 | 1,839 | 1,807 | 1,832.5 | +21.5 | +1.2% | 916,100 |
| 2024/12/04 | 1,803 | 1,812 | 1,797 | 1,811 | +7.5 | +0.4% | 800,200 |
| 2024/12/03 | 1,801 | 1,814.5 | 1,795.5 | 1,803.5 | +9.5 | +0.5% | 1,059,800 |
| 2024/12/02 | 1,784.5 | 1,797.5 | 1,779.5 | 1,794 | +7.5 | +0.4% | 806,000 |
51～
100
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
