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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 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 |
| 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 |
51～
100
件表示中 / 3777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 | 161,200円 | +1.7% | +8.5% | 1.86% | 17.84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 |
| 三菱ガス | 269,700円 | -3.1% | -17.1% | 3.71% | 14.59倍 | 0.79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 |
| 住友ベ | 504,300円 | +1.7% | +8.3% | 2.08% | 18.81倍 | 1.52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 |
| 関西ペ | 253,100円 | +1.9% | +18.1% | 4.35% | 12.39倍 | 1.65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 |
| 太陽ＨＤ | 779,000円 | +5.6% | +9.8% | 3.72% | 27.05倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
