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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 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 |
| 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 |
51～
100
件表示中 / 3709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 | 155,100円 | +1.7% | +8.5% | 1.93% | 17.15倍 | 1.46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 |
| エア・ウォーター | 200,900円 | +6.9% | +9.5% | 3.73% | 8.68倍 | 0.89倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 221,800円 | -5.6% | -17.1% | 4.51% | 11.99倍 | 0.64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 | 531,200円 | +3.3% | -43.0% | 1.96% | 37.61倍 | 1.86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 | 394,600円 | +1.7% | +8.3% | 2.66% | 14.72倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
