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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 1,787.5 | 1,794.5 | 1,777 | 1,786.5 | -2 | -0.1% | 865,900 |
| 2024/11/28 | 1,787 | 1,797.5 | 1,779 | 1,788.5 | +9.5 | +0.5% | 929,900 |
| 2024/11/27 | 1,785 | 1,786.5 | 1,767 | 1,779 | -27 | -1.5% | 996,700 |
| 2024/11/26 | 1,849.5 | 1,851 | 1,787.5 | 1,806 | -32 | -1.7% | 1,764,500 |
| 2024/11/25 | 1,800 | 1,843 | 1,797.5 | 1,838 | +54 | +3% | 2,602,600 |
| 2024/11/22 | 1,805 | 1,806.5 | 1,760 | 1,784 | -15 | -0.8% | 1,205,300 |
| 2024/11/21 | 1,822 | 1,835 | 1,790.5 | 1,799 | -23 | -1.3% | 1,349,700 |
| 2024/11/20 | 1,780 | 1,822 | 1,773.5 | 1,822 | +46.5 | +2.6% | 1,986,300 |
| 2024/11/19 | 1,762.5 | 1,781 | 1,749.5 | 1,775.5 | +29 | +1.7% | 1,181,000 |
| 2024/11/18 | 1,730 | 1,758 | 1,723.5 | 1,746.5 | +12 | +0.7% | 1,249,200 |
| 2024/11/15 | 1,745.5 | 1,758 | 1,728.5 | 1,734.5 | -8 | -0.5% | 1,798,400 |
| 2024/11/14 | 1,730 | 1,751.5 | 1,724.5 | 1,742.5 | +11.5 | +0.7% | 1,383,600 |
| 2024/11/13 | 1,764 | 1,768 | 1,731 | 1,731 | -32.5 | -1.8% | 904,900 |
| 2024/11/12 | 1,760 | 1,786 | 1,746.5 | 1,763.5 | +20 | +1.1% | 1,409,400 |
| 2024/11/11 | 1,720 | 1,753 | 1,696 | 1,743.5 | +13.5 | +0.8% | 1,849,900 |
| 2024/11/08 | 1,765 | 1,803 | 1,706 | 1,730 | +85 | +5.2% | 3,505,300 |
| 2024/11/07 | 1,651.5 | 1,658 | 1,632.5 | 1,645 | -10.5 | -0.6% | 1,831,100 |
| 2024/11/06 | 1,658.5 | 1,683.5 | 1,654 | 1,655.5 | -12.5 | -0.7% | 1,299,900 |
| 2024/11/05 | 1,653 | 1,677.5 | 1,651.5 | 1,668 | +16.5 | +1% | 1,145,400 |
| 2024/11/01 | 1,650 | 1,667 | 1,647 | 1,651.5 | -26.5 | -1.6% | 621,900 |
| 2024/10/31 | 1,680 | 1,683.5 | 1,668 | 1,678 | +10 | +0.6% | 882,900 |
101～
150
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 | 546,300円 | +3.3% | -43.0% | 1.90% | 38.68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 | 209,800円 | -6.2% | -28.1% | 2.76% | 17.20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
