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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 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 |
51～
100
件表示中 / 3720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 | 153,100円 | +1.7% | +8.5% | 1.96% | 16.93倍 | 1.44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 | 221,900円 | -5.6% | -17.1% | 4.51% | 12.00倍 | 0.65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 | 545,900円 | +3.3% | -43.0% | 1.91% | 38.65倍 | 1.90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 | 390,000円 | +1.7% | +8.3% | 2.69% | 14.55倍 | 1.17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 |
| デクセリアルス | 210,100円 | -6.2% | -28.1% | 2.76% | 17.22倍 | 3.68倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
