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 |
|---|---|---|---|---|---|---|---|
| 2026/05/25 | 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 |
| 2026/04/30 | 1,550.5 | 1,555 | 1,510.5 | 1,531.5 | -34.5 | -2.2% | 1,680,400 |
| 2026/04/28 | 1,565 | 1,573.5 | 1,556 | 1,566 | -6 | -0.4% | 1,820,000 |
| 2026/04/27 | 1,601 | 1,602.5 | 1,563 | 1,572 | -34.5 | -2.1% | 1,427,700 |
| 2026/04/24 | 1,627 | 1,633.5 | 1,605 | 1,606.5 | +6.5 | +0.4% | 876,300 |
| 2026/04/23 | 1,609.5 | 1,618 | 1,599.5 | 1,600 | -15 | -0.9% | 1,098,200 |
| 2026/04/22 | 1,627.5 | 1,634.5 | 1,611.5 | 1,615 | -8 | -0.5% | 710,300 |
| 2026/04/21 | 1,625 | 1,636 | 1,615.5 | 1,623 | -8 | -0.5% | 623,600 |
| 2026/04/20 | 1,640 | 1,645 | 1,625 | 1,631 | +6 | +0.4% | 744,200 |
| 2026/04/17 | 1,630 | 1,638 | 1,614 | 1,625 | +20.5 | +1.3% | 1,164,200 |
| 2026/04/16 | 1,615 | 1,627 | 1,604.5 | 1,604.5 | -11 | -0.7% | 649,100 |
| 2026/04/15 | 1,602.5 | 1,631.5 | 1,602 | 1,615.5 | +15 | +0.9% | 1,122,800 |
| 2026/04/14 | 1,611 | 1,618 | 1,589 | 1,600.5 | -18.5 | -1.1% | 1,258,500 |
| 2026/04/13 | 1,630.5 | 1,640.5 | 1,616.5 | 1,619 | -11.5 | -0.7% | 671,100 |
| 2026/04/10 | 1,650 | 1,657.5 | 1,628.5 | 1,630.5 | -25.5 | -1.5% | 1,095,500 |
| 2026/04/09 | 1,667.5 | 1,674.5 | 1,650 | 1,656 | -11 | -0.7% | 1,044,900 |
| 2026/04/08 | 1,655 | 1,693 | 1,649 | 1,667 | +41 | +2.5% | 2,057,100 |
| 2026/04/07 | 1,662 | 1,671 | 1,623 | 1,626 | -19 | -1.2% | 1,062,700 |
| 2026/04/06 | 1,656 | 1,664.5 | 1,645 | 1,645 | -11.5 | -0.7% | 742,700 |
| 2026/04/03 | 1,672 | 1,673 | 1,643.5 | 1,656.5 | -27 | -1.6% | 994,100 |
| 2026/04/02 | 1,719.5 | 1,734.5 | 1,681.5 | 1,683.5 | -31 | -1.8% | 1,419,100 |
| 2026/04/01 | 1,678 | 1,714.5 | 1,666 | 1,714.5 | +50 | +3% | 1,103,600 |
| 2026/03/31 | 1,658.5 | 1,669.5 | 1,652 | 1,664.5 | +7 | +0.4% | 1,325,200 |
| 2026/03/30 | 1,634.5 | 1,657.5 | 1,618 | 1,657.5 | +5.5 | +0.3% | 1,628,200 |
| 2026/03/27 | 1,643.5 | 1,655 | 1,637 | 1,652 | +27 | +1.7% | 1,328,900 |
| 2026/03/26 | 1,615 | 1,627 | 1,608.5 | 1,625 | +13 | +0.8% | 887,500 |
| 2026/03/25 | 1,625 | 1,629 | 1,610.5 | 1,612 | +3 | +0.2% | 921,600 |
| 2026/03/24 | 1,580.5 | 1,615.5 | 1,578.5 | 1,609 | +13.5 | +0.8% | 1,014,000 |
| 2026/03/23 | 1,625 | 1,625 | 1,592.5 | 1,595.5 | -35.5 | -2.2% | 1,216,400 |
| 2026/03/19 | 1,685.5 | 1,686.5 | 1,631 | 1,631 | -65 | -3.8% | 1,844,400 |
| 2026/03/18 | 1,700 | 1,719.5 | 1,678.5 | 1,696 | -26.5 | -1.5% | 1,230,300 |
| 2026/03/17 | 1,718.5 | 1,728.5 | 1,708.5 | 1,722.5 | +10 | +0.6% | 641,900 |
| 2026/03/16 | 1,718.5 | 1,729 | 1,706.5 | 1,712.5 | +7.5 | +0.4% | 1,009,100 |
| 2026/03/13 | 1,708.5 | 1,721.5 | 1,701.5 | 1,705 | +4 | +0.2% | 945,200 |
| 2026/03/12 | 1,725.5 | 1,725.5 | 1,684 | 1,701 | -35 | -2% | 907,400 |
| 2026/03/11 | 1,767.5 | 1,767.5 | 1,736 | 1,736 | -6 | -0.3% | 672,800 |
| 2026/03/10 | 1,769 | 1,778 | 1,742 | 1,742 | -15.5 | -0.9% | 1,117,000 |
1～
50
件表示中 / 3948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 | 159,850円 | +1.9% | +1.4% | 2.13% | 17.69倍 | 1.37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 |
| 小林製薬 | 583,300円 | +4.4% | -23.5% | 1.82% | 43.36倍 | 2.06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 |
| ゼオン | 214,350円 | -1.7% | -7.6% | 3.69% | 11.39倍 | 1.09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 |
| ＡＤＥＫＡ | 423,800円 | +8.8% | +8.9% | 2.83% | 14.33倍 | 1.32倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 上村工業 | 2,389,000円 | +4.4% | -5.4% | 1.21% | 26.37倍 | 3.28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
