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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 1,664.5 | 1,688.5 | 1,656.5 | 1,676.5 | +15 | +0.9% | 878,400 |
| 2026/07/13 | 1,679 | 1,681.5 | 1,654 | 1,661.5 | -10 | -0.6% | 1,065,600 |
| 2026/07/10 | 1,702.5 | 1,718.5 | 1,671 | 1,671.5 | -42.5 | -2.5% | 825,200 |
| 2026/07/09 | 1,726 | 1,740 | 1,710.5 | 1,714 | -28 | -1.6% | 886,400 |
| 2026/07/08 | 1,725 | 1,762 | 1,721.5 | 1,742 | +16.5 | +1% | 1,737,500 |
| 2026/07/07 | 1,723.5 | 1,744.5 | 1,714 | 1,725.5 | -3.5 | -0.2% | 1,393,100 |
| 2026/07/06 | 1,725 | 1,757 | 1,723 | 1,729 | +6.5 | +0.4% | 1,051,300 |
| 2026/07/03 | 1,755.5 | 1,771.5 | 1,722.5 | 1,722.5 | -7 | -0.4% | 1,100,800 |
| 2026/07/02 | 1,720.5 | 1,744 | 1,710 | 1,729.5 | +20.5 | +1.2% | 954,000 |
| 2026/07/01 | 1,693 | 1,715.5 | 1,680 | 1,709 | -5.5 | -0.3% | 1,017,600 |
| 2026/06/30 | 1,718 | 1,720 | 1,697.5 | 1,714.5 | +1.5 | +0.1% | 1,329,700 |
| 2026/06/29 | 1,704 | 1,744 | 1,645 | 1,713 | -11.5 | -0.7% | 2,690,000 |
| 2026/06/26 | 1,721.5 | 1,730 | 1,702.5 | 1,724.5 | +27 | +1.6% | 1,777,300 |
| 2026/06/25 | 1,695.5 | 1,719.5 | 1,667 | 1,697.5 | +31.5 | +1.9% | 1,594,000 |
| 2026/06/24 | 1,659.5 | 1,680 | 1,654 | 1,666 | +9.5 | +0.6% | 1,127,700 |
| 2026/06/23 | 1,640 | 1,664 | 1,637 | 1,656.5 | +11 | +0.7% | 1,075,200 |
| 2026/06/22 | 1,653 | 1,657 | 1,634 | 1,645.5 | +3.5 | +0.2% | 1,032,000 |
| 2026/06/19 | 1,630 | 1,647 | 1,624.5 | 1,642 | -6.5 | -0.4% | 1,000,300 |
| 2026/06/18 | 1,660.5 | 1,679 | 1,632 | 1,648.5 | -52 | -3.1% | 1,466,100 |
| 2026/06/17 | 1,678.5 | 1,710 | 1,677 | 1,700.5 | +27 | +1.6% | 944,800 |
| 2026/06/16 | 1,657.5 | 1,678 | 1,649 | 1,673.5 | +17 | +1% | 708,100 |
| 2026/06/15 | 1,677 | 1,687.5 | 1,652 | 1,656.5 | -15 | -0.9% | 1,324,800 |
| 2026/06/12 | 1,659 | 1,689.5 | 1,655.5 | 1,671.5 | +9 | +0.5% | 1,545,000 |
| 2026/06/11 | 1,682.5 | 1,693 | 1,654.5 | 1,662.5 | -16.5 | -1% | 854,100 |
| 2026/06/10 | 1,660 | 1,679.5 | 1,651.5 | 1,679 | +44.5 | +2.7% | 1,103,200 |
| 2026/06/09 | 1,626.5 | 1,646.5 | 1,617 | 1,634.5 | +2.5 | +0.2% | 995,500 |
| 2026/06/08 | 1,587 | 1,632 | 1,586 | 1,632 | +43.5 | +2.7% | 1,337,000 |
| 2026/06/05 | 1,582 | 1,594.5 | 1,580.5 | 1,588.5 | +11 | +0.7% | 746,600 |
| 2026/06/04 | 1,575.5 | 1,587.5 | 1,567.5 | 1,577.5 | +8 | +0.5% | 807,400 |
| 2026/06/03 | 1,570 | 1,582 | 1,561 | 1,569.5 | -13.5 | -0.9% | 957,300 |
| 2026/06/02 | 1,577.5 | 1,598.5 | 1,568 | 1,583 | -11.5 | -0.7% | 795,500 |
| 2026/06/01 | 1,599 | 1,610.5 | 1,574 | 1,594.5 | -25 | -1.5% | 966,500 |
| 2026/05/29 | 1,624 | 1,641 | 1,617 | 1,619.5 | +10 | +0.6% | 1,105,700 |
| 2026/05/28 | 1,602 | 1,631 | 1,601 | 1,609.5 | -3 | -0.2% | 970,700 |
| 2026/05/27 | 1,579.5 | 1,616.5 | 1,575 | 1,612.5 | +31.5 | +2% | 1,226,500 |
| 2026/05/26 | 1,592 | 1,598 | 1,578 | 1,581 | -17.5 | -1.1% | 875,400 |
| 2026/05/25 | 1,599.5 | 1,616 | 1,582.5 | 1,598.5 | -2.5 | -0.2% | 944,100 |
| 2026/05/22 | 1,605.5 | 1,608.5 | 1,591 | 1,601 | -9.5 | -0.6% | 1,197,100 |
| 2026/05/21 | 1,617 | 1,626 | 1,603.5 | 1,610.5 | +33.5 | +2.1% | 1,765,200 |
| 2026/05/20 | 1,627.5 | 1,629.5 | 1,566.5 | 1,577 | -50.5 | -3.1% | 1,506,600 |
| 2026/05/19 | 1,591 | 1,634.5 | 1,591 | 1,627.5 | +57.5 | +3.7% | 2,064,500 |
| 2026/05/18 | 1,560.5 | 1,581 | 1,546 | 1,570 | +25 | +1.6% | 1,561,900 |
| 2026/05/15 | 1,531.5 | 1,551 | 1,527 | 1,545 | +2.5 | +0.2% | 1,307,700 |
| 2026/05/14 | 1,519 | 1,545.5 | 1,516.5 | 1,542.5 | +32.5 | +2.2% | 1,549,600 |
| 2026/05/13 | 1,500 | 1,529 | 1,497 | 1,510 | -8 | -0.5% | 1,567,400 |
| 2026/05/12 | 1,525.5 | 1,533.5 | 1,514 | 1,518 | -7.5 | -0.5% | 1,307,300 |
| 2026/05/11 | 1,532 | 1,557 | 1,516 | 1,525.5 | -16 | -1% | 1,884,800 |
| 2026/05/08 | 1,561 | 1,566 | 1,526.5 | 1,541.5 | -12.5 | -0.8% | 1,019,500 |
| 2026/05/07 | 1,514 | 1,566 | 1,512 | 1,554 | +33.5 | +2.2% | 2,575,600 |
| 2026/05/01 | 1,500 | 1,521.5 | 1,491.5 | 1,520.5 | -11 | -0.7% | 2,648,200 |
1～
50
件表示中 / 3984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 | 166,100円 | +1.9% | +1.4% | 2.05% | 18.38倍 | 1.43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 |
| 関西ペ | 268,950円 | +3.4% | +0.5% | 4.09% | 17.53倍 | 1.58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 |
| ゼオン | 228,900円 | -1.7% | -7.6% | 3.45% | 12.16倍 | 1.16倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＤＩＣ | 468,300円 | +4.5% | +8.5% | 2.99% | 13.44倍 | 0.94倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 上村工業 | 2,486,000円 | +4.4% | -5.4% | 1.17% | 27.36倍 | 3.41倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
