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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 2,884 | 2,982 | 2,876 | 2,920 | +51 | +1.8% | 40,100 |
| 2021/03/22 | 2,960 | 2,960 | 2,852 | 2,869 | -95 | -3.2% | 32,700 |
| 2021/03/19 | 2,873 | 2,979 | 2,820 | 2,964 | +84 | +2.9% | 70,000 |
| 2021/03/18 | 2,934 | 2,935 | 2,851 | 2,880 | -98 | -3.3% | 109,200 |
| 2021/03/17 | 2,882 | 2,988 | 2,882 | 2,978 | +96 | +3.3% | 23,100 |
| 2021/03/16 | 2,854 | 2,912 | 2,854 | 2,882 | +28 | +1% | 22,600 |
| 2021/03/15 | 2,853 | 2,866 | 2,824 | 2,854 | -18 | -0.6% | 28,500 |
| 2021/03/12 | 2,872 | 2,886 | 2,816 | 2,872 | +9 | +0.3% | 31,600 |
| 2021/03/11 | 2,800 | 2,870 | 2,794 | 2,863 | +63 | +2.3% | 19,400 |
| 2021/03/10 | 2,783 | 2,805 | 2,756 | 2,800 | +17 | +0.6% | 20,800 |
| 2021/03/09 | 2,777 | 2,808 | 2,756 | 2,783 | -20 | -0.7% | 23,900 |
| 2021/03/08 | 2,880 | 2,882 | 2,794 | 2,803 | -70 | -2.4% | 25,700 |
| 2021/03/05 | 2,885 | 2,885 | 2,790 | 2,873 | -18 | -0.6% | 21,900 |
| 2021/03/04 | 2,911 | 2,928 | 2,841 | 2,891 | -70 | -2.4% | 26,400 |
| 2021/03/03 | 2,832 | 3,000 | 2,832 | 2,961 | +148 | +5.3% | 66,000 |
| 2021/03/02 | 2,852 | 2,865 | 2,778 | 2,813 | -21 | -0.7% | 32,400 |
| 2021/03/01 | 2,847 | 2,892 | 2,818 | 2,834 | -28 | -1% | 27,100 |
| 2021/02/26 | 2,800 | 2,910 | 2,768 | 2,862 | +11 | +0.4% | 36,700 |
| 2021/02/25 | 2,874 | 2,882 | 2,835 | 2,851 | -23 | -0.8% | 30,900 |
| 2021/02/24 | 2,927 | 2,945 | 2,870 | 2,874 | -61 | -2.1% | 32,500 |
| 2021/02/22 | 3,015 | 3,015 | 2,890 | 2,935 | -75 | -2.5% | 80,700 |
| 2021/02/19 | 3,025 | 3,050 | 2,985 | 3,010 | -40 | -1.3% | 31,900 |
| 2021/02/18 | 3,130 | 3,130 | 3,035 | 3,050 | -80 | -2.6% | 26,200 |
| 2021/02/17 | 3,140 | 3,165 | 3,080 | 3,130 | -10 | -0.3% | 15,400 |
| 2021/02/16 | 3,215 | 3,215 | 3,120 | 3,140 | -65 | -2% | 17,500 |
| 2021/02/15 | 3,110 | 3,210 | 3,055 | 3,205 | +70 | +2.2% | 35,900 |
| 2021/02/12 | 3,170 | 3,190 | 3,130 | 3,135 | -40 | -1.3% | 8,700 |
| 2021/02/10 | 3,205 | 3,205 | 3,110 | 3,175 | +20 | +0.6% | 19,900 |
| 2021/02/09 | 3,195 | 3,195 | 3,095 | 3,155 | -40 | -1.3% | 24,200 |
| 2021/02/08 | 3,245 | 3,245 | 3,170 | 3,195 | -35 | -1.1% | 24,600 |
| 2021/02/05 | 3,350 | 3,350 | 3,230 | 3,230 | -65 | -2% | 22,700 |
| 2021/02/04 | 3,180 | 3,320 | 3,180 | 3,295 | +115 | +3.6% | 33,400 |
| 2021/02/03 | 3,245 | 3,245 | 3,130 | 3,180 | -80 | -2.5% | 35,900 |
| 2021/02/02 | 3,145 | 3,260 | 3,090 | 3,260 | +135 | +4.3% | 35,600 |
| 2021/02/01 | 3,215 | 3,255 | 3,125 | 3,125 | -90 | -2.8% | 25,700 |
| 2021/01/29 | 3,250 | 3,250 | 3,155 | 3,215 | -10 | -0.3% | 33,300 |
| 2021/01/28 | 3,180 | 3,260 | 3,175 | 3,225 | -20 | -0.6% | 49,300 |
| 2021/01/27 | 3,295 | 3,365 | 3,230 | 3,245 | -120 | -3.6% | 35,600 |
| 2021/01/26 | 3,385 | 3,390 | 3,320 | 3,365 | -55 | -1.6% | 25,400 |
| 2021/01/25 | 3,465 | 3,470 | 3,410 | 3,420 | +15 | +0.4% | 14,300 |
| 2021/01/22 | 3,460 | 3,475 | 3,400 | 3,405 | -45 | -1.3% | 26,200 |
| 2021/01/21 | 3,400 | 3,475 | 3,395 | 3,450 | +15 | +0.4% | 21,900 |
| 2021/01/20 | 3,510 | 3,525 | 3,425 | 3,435 | -75 | -2.1% | 16,600 |
| 2021/01/19 | 3,540 | 3,540 | 3,445 | 3,510 | -45 | -1.3% | 24,500 |
| 2021/01/18 | 3,500 | 3,575 | 3,475 | 3,555 | +5 | +0.1% | 17,000 |
| 2021/01/15 | 3,525 | 3,665 | 3,500 | 3,550 | +25 | +0.7% | 45,200 |
| 2021/01/14 | 3,345 | 3,540 | 3,310 | 3,525 | +145 | +4.3% | 67,300 |
| 2021/01/13 | 3,430 | 3,430 | 3,335 | 3,380 | -60 | -1.7% | 25,900 |
| 2021/01/12 | 3,445 | 3,460 | 3,390 | 3,440 | -5 | -0.1% | 17,000 |
| 2021/01/08 | 3,330 | 3,445 | 3,310 | 3,445 | +115 | +3.5% | 27,800 |
901～
950
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
