リオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,846 | 1,874 | 1,845 | 1,865 | +18 | +1% | 20,900 |
| 2023/01/24 | 1,822 | 1,847 | 1,822 | 1,847 | +37 | +2% | 29,400 |
| 2023/01/23 | 1,799 | 1,816 | 1,795 | 1,810 | +24 | +1.3% | 27,600 |
| 2023/01/20 | 1,791 | 1,794 | 1,773 | 1,786 | -5 | -0.3% | 12,900 |
| 2023/01/19 | 1,802 | 1,806 | 1,782 | 1,791 | -11 | -0.6% | 30,000 |
| 2023/01/18 | 1,761 | 1,806 | 1,761 | 1,802 | +41 | +2.3% | 29,000 |
| 2023/01/17 | 1,757 | 1,775 | 1,757 | 1,761 | +6 | +0.3% | 13,000 |
| 2023/01/16 | 1,763 | 1,775 | 1,750 | 1,755 | ±0 | ±0% | 15,500 |
| 2023/01/13 | 1,775 | 1,775 | 1,750 | 1,755 | -23 | -1.3% | 25,200 |
| 2023/01/12 | 1,800 | 1,800 | 1,778 | 1,778 | -14 | -0.8% | 9,900 |
| 2023/01/11 | 1,780 | 1,798 | 1,773 | 1,792 | +30 | +1.7% | 8,300 |
| 2023/01/10 | 1,735 | 1,776 | 1,735 | 1,762 | +34 | +2% | 20,200 |
| 2023/01/06 | 1,730 | 1,740 | 1,718 | 1,728 | -23 | -1.3% | 28,000 |
| 2023/01/05 | 1,758 | 1,760 | 1,741 | 1,751 | -7 | -0.4% | 25,000 |
| 2023/01/04 | 1,811 | 1,812 | 1,755 | 1,758 | -83 | -4.5% | 37,000 |
| 2022/12/30 | 1,800 | 1,849 | 1,800 | 1,841 | +35 | +1.9% | 24,400 |
| 2022/12/29 | 1,758 | 1,807 | 1,751 | 1,806 | +33 | +1.9% | 30,400 |
| 2022/12/28 | 1,771 | 1,773 | 1,735 | 1,773 | -4 | -0.2% | 52,400 |
| 2022/12/27 | 1,793 | 1,799 | 1,773 | 1,777 | -16 | -0.9% | 34,500 |
| 2022/12/26 | 1,805 | 1,808 | 1,782 | 1,793 | -19 | -1% | 43,200 |
| 2022/12/23 | 1,850 | 1,850 | 1,803 | 1,812 | -45 | -2.4% | 45,900 |
| 2022/12/22 | 1,867 | 1,876 | 1,855 | 1,857 | -7 | -0.4% | 33,600 |
| 2022/12/21 | 1,889 | 1,896 | 1,864 | 1,864 | -25 | -1.3% | 40,600 |
| 2022/12/20 | 1,908 | 1,917 | 1,882 | 1,889 | -22 | -1.2% | 46,900 |
| 2022/12/19 | 1,900 | 1,926 | 1,893 | 1,911 | +2 | +0.1% | 23,600 |
| 2022/12/16 | 1,910 | 1,926 | 1,906 | 1,909 | -16 | -0.8% | 30,200 |
| 2022/12/15 | 1,915 | 1,937 | 1,906 | 1,925 | ±0 | ±0% | 29,100 |
| 2022/12/14 | 1,927 | 1,936 | 1,915 | 1,925 | -2 | -0.1% | 27,100 |
| 2022/12/13 | 1,930 | 1,944 | 1,921 | 1,927 | +2 | +0.1% | 24,100 |
| 2022/12/12 | 1,932 | 1,936 | 1,914 | 1,925 | -30 | -1.5% | 36,400 |
| 2022/12/09 | 1,934 | 1,956 | 1,927 | 1,955 | +21 | +1.1% | 19,200 |
| 2022/12/08 | 1,950 | 1,950 | 1,893 | 1,934 | -27 | -1.4% | 44,900 |
| 2022/12/07 | 1,982 | 1,991 | 1,960 | 1,961 | -44 | -2.2% | 43,600 |
| 2022/12/06 | 2,002 | 2,015 | 1,990 | 2,005 | +8 | +0.4% | 55,900 |
| 2022/12/05 | 1,958 | 1,997 | 1,957 | 1,997 | +40 | +2% | 51,800 |
| 2022/12/02 | 2,002 | 2,003 | 1,956 | 1,957 | -60 | -3% | 35,600 |
| 2022/12/01 | 2,050 | 2,050 | 2,007 | 2,017 | -33 | -1.6% | 22,700 |
| 2022/11/30 | 2,052 | 2,076 | 2,046 | 2,050 | -2 | -0.1% | 16,900 |
| 2022/11/29 | 2,063 | 2,063 | 2,028 | 2,052 | -11 | -0.5% | 16,200 |
| 2022/11/28 | 2,085 | 2,085 | 2,061 | 2,063 | -17 | -0.8% | 18,500 |
| 2022/11/25 | 2,075 | 2,104 | 2,070 | 2,080 | +14 | +0.7% | 26,100 |
| 2022/11/24 | 2,037 | 2,067 | 2,037 | 2,066 | +35 | +1.7% | 31,500 |
| 2022/11/22 | 1,983 | 2,033 | 1,983 | 2,031 | +49 | +2.5% | 30,200 |
| 2022/11/21 | 1,976 | 1,982 | 1,966 | 1,982 | +12 | +0.6% | 21,400 |
| 2022/11/18 | 1,978 | 1,985 | 1,964 | 1,970 | -9 | -0.5% | 28,200 |
| 2022/11/17 | 1,985 | 1,985 | 1,957 | 1,979 | -8 | -0.4% | 43,900 |
| 2022/11/16 | 1,980 | 1,996 | 1,960 | 1,987 | +9 | +0.5% | 16,400 |
| 2022/11/15 | 1,969 | 1,984 | 1,959 | 1,978 | +8 | +0.4% | 12,200 |
| 2022/11/14 | 1,952 | 1,989 | 1,952 | 1,970 | +15 | +0.8% | 31,800 |
| 2022/11/11 | 1,983 | 1,988 | 1,940 | 1,955 | +3 | +0.2% | 16,100 |
451～
500
件表示中 / 6015件
類似銘柄と比較する
現在ご覧いただいている「リオン」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 |
|---|---|---|---|---|---|---|---|---|
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 帝通工 | 321,000円 | +8.4% | +2.6% | 3.12% | 20.27倍 | 1.11倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| スミダコーポ | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.51倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
| 日本トリム | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
