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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,450 | 2,520 | 2,450 | 2,486 | +11 | +0.4% | 24,900 |
2021/10/29 | 2,450 | 2,477 | 2,428 | 2,475 | +33 | +1.4% | 17,600 |
2021/10/28 | 2,408 | 2,442 | 2,380 | 2,442 | +33 | +1.4% | 85,000 |
2021/10/27 | 2,416 | 2,446 | 2,398 | 2,409 | -31 | -1.3% | 15,400 |
2021/10/26 | 2,375 | 2,449 | 2,375 | 2,440 | +64 | +2.7% | 12,400 |
2021/10/25 | 2,431 | 2,431 | 2,370 | 2,376 | -48 | -2% | 25,400 |
2021/10/22 | 2,417 | 2,442 | 2,403 | 2,424 | +3 | +0.1% | 13,500 |
2021/10/21 | 2,445 | 2,463 | 2,421 | 2,421 | -39 | -1.6% | 14,300 |
2021/10/20 | 2,474 | 2,474 | 2,442 | 2,460 | ±0 | ±0% | 11,000 |
2021/10/19 | 2,441 | 2,460 | 2,422 | 2,460 | +19 | +0.8% | 9,900 |
2021/10/18 | 2,480 | 2,480 | 2,424 | 2,441 | -31 | -1.3% | 21,700 |
2021/10/15 | 2,413 | 2,479 | 2,413 | 2,472 | +76 | +3.2% | 18,500 |
2021/10/14 | 2,405 | 2,405 | 2,380 | 2,396 | -19 | -0.8% | 22,600 |
2021/10/13 | 2,423 | 2,439 | 2,409 | 2,415 | -8 | -0.3% | 13,400 |
2021/10/12 | 2,463 | 2,463 | 2,422 | 2,423 | -40 | -1.6% | 16,400 |
2021/10/11 | 2,450 | 2,463 | 2,425 | 2,463 | +7 | +0.3% | 13,700 |
2021/10/08 | 2,420 | 2,475 | 2,420 | 2,456 | +17 | +0.7% | 23,300 |
2021/10/07 | 2,470 | 2,498 | 2,430 | 2,439 | -20 | -0.8% | 21,600 |
2021/10/06 | 2,521 | 2,560 | 2,450 | 2,459 | -26 | -1% | 28,900 |
2021/10/05 | 2,525 | 2,546 | 2,482 | 2,485 | -70 | -2.7% | 18,100 |
2021/10/04 | 2,618 | 2,618 | 2,529 | 2,555 | -32 | -1.2% | 14,900 |
2021/10/01 | 2,611 | 2,630 | 2,571 | 2,587 | -58 | -2.2% | 19,800 |
2021/09/30 | 2,679 | 2,691 | 2,643 | 2,645 | -28 | -1% | 13,300 |
2021/09/29 | 2,720 | 2,720 | 2,654 | 2,673 | -102 | -3.7% | 23,700 |
2021/09/28 | 2,775 | 2,775 | 2,713 | 2,775 | -15 | -0.5% | 20,200 |
2021/09/27 | 2,849 | 2,849 | 2,776 | 2,790 | -37 | -1.3% | 11,800 |
2021/09/24 | 2,785 | 2,827 | 2,778 | 2,827 | +46 | +1.7% | 19,400 |
2021/09/22 | 2,841 | 2,841 | 2,776 | 2,781 | -69 | -2.4% | 14,200 |
2021/09/21 | 2,850 | 2,880 | 2,832 | 2,850 | -12 | -0.4% | 18,300 |
2021/09/17 | 2,850 | 2,862 | 2,834 | 2,862 | +11 | +0.4% | 24,600 |
2021/09/16 | 2,843 | 2,854 | 2,790 | 2,851 | +58 | +2.1% | 21,800 |
2021/09/15 | 2,842 | 2,842 | 2,778 | 2,793 | -81 | -2.8% | 14,200 |
2021/09/14 | 2,777 | 2,874 | 2,777 | 2,874 | +88 | +3.2% | 34,900 |
2021/09/13 | 2,714 | 2,788 | 2,714 | 2,786 | +32 | +1.2% | 14,400 |
2021/09/10 | 2,685 | 2,754 | 2,685 | 2,754 | +57 | +2.1% | 17,700 |
2021/09/09 | 2,740 | 2,740 | 2,690 | 2,697 | -43 | -1.6% | 15,300 |
2021/09/08 | 2,698 | 2,740 | 2,682 | 2,740 | +65 | +2.4% | 20,800 |
2021/09/07 | 2,712 | 2,720 | 2,655 | 2,675 | -25 | -0.9% | 18,900 |
2021/09/06 | 2,685 | 2,700 | 2,651 | 2,700 | +48 | +1.8% | 11,900 |
2021/09/03 | 2,589 | 2,656 | 2,582 | 2,652 | +63 | +2.4% | 17,200 |
2021/09/02 | 2,611 | 2,611 | 2,581 | 2,589 | -31 | -1.2% | 11,500 |
2021/09/01 | 2,631 | 2,632 | 2,596 | 2,620 | -11 | -0.4% | 13,200 |
2021/08/31 | 2,613 | 2,645 | 2,602 | 2,631 | +18 | +0.7% | 7,800 |
2021/08/30 | 2,580 | 2,624 | 2,578 | 2,613 | +33 | +1.3% | 10,000 |
2021/08/27 | 2,560 | 2,605 | 2,554 | 2,580 | -1 | ±0% | 14,000 |
2021/08/26 | 2,559 | 2,583 | 2,541 | 2,581 | +18 | +0.7% | 11,200 |
2021/08/25 | 2,562 | 2,574 | 2,551 | 2,563 | +26 | +1% | 10,100 |
2021/08/24 | 2,515 | 2,560 | 2,513 | 2,537 | +44 | +1.8% | 16,300 |
2021/08/23 | 2,489 | 2,517 | 2,479 | 2,493 | +47 | +1.9% | 16,000 |
2021/08/20 | 2,490 | 2,490 | 2,440 | 2,446 | -39 | -1.6% | 21,400 |
901~
950
件表示中 / 6165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 | 255,400円 | +3.7% | +7.2% | 2.74% | 9.99倍 | 1.00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 |
新コスモス | 256,200円 | +13.9% | +4.9% | 2.73% | 9.18倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
千代インテ | 275,500円 | -3.0% | -22.7% | 4.36% | 10.21倍 | 0.64倍 |
|
ソフト素材加工専門の総合部品メーカー。OA・AV機器向け多い。自動車向けを積極拡大 |
京三製 | 48,800円 | +0.7% | -24.8% | 4.71% | 8.69倍 | 0.59倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
スミダコーポ | 92,500円 | 0.0% | +215.1% | 5.73% | 9.56倍 | 0.52倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率3%採用 |
市場注目の銘柄
チャート関連のコラム