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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 3,330 | 3,385 | 3,280 | 3,330 | +10 | +0.3% | 18,800 |
2021/01/06 | 3,420 | 3,420 | 3,295 | 3,320 | -95 | -2.8% | 21,700 |
2021/01/05 | 3,450 | 3,495 | 3,395 | 3,415 | -30 | -0.9% | 25,800 |
2021/01/04 | 3,625 | 3,625 | 3,435 | 3,445 | -160 | -4.4% | 32,000 |
2020/12/30 | 3,570 | 3,690 | 3,545 | 3,605 | -5 | -0.1% | 50,800 |
2020/12/29 | 3,400 | 3,620 | 3,400 | 3,610 | +205 | +6% | 47,100 |
2020/12/28 | 3,340 | 3,510 | 3,340 | 3,405 | +80 | +2.4% | 40,900 |
2020/12/25 | 3,375 | 3,395 | 3,285 | 3,325 | -15 | -0.4% | 16,200 |
2020/12/24 | 3,270 | 3,360 | 3,270 | 3,340 | +70 | +2.1% | 14,000 |
2020/12/23 | 3,290 | 3,305 | 3,240 | 3,270 | -20 | -0.6% | 19,300 |
2020/12/22 | 3,405 | 3,405 | 3,280 | 3,290 | -140 | -4.1% | 32,700 |
2020/12/21 | 3,370 | 3,535 | 3,370 | 3,430 | +55 | +1.6% | 69,900 |
2020/12/18 | 3,400 | 3,500 | 3,330 | 3,375 | +45 | +1.4% | 46,500 |
2020/12/17 | 3,210 | 3,345 | 3,205 | 3,330 | +180 | +5.7% | 50,300 |
2020/12/16 | 3,320 | 3,320 | 3,150 | 3,150 | -170 | -5.1% | 24,500 |
2020/12/15 | 3,295 | 3,360 | 3,235 | 3,320 | +75 | +2.3% | 19,300 |
2020/12/14 | 3,300 | 3,320 | 3,235 | 3,245 | -100 | -3% | 33,300 |
2020/12/11 | 3,265 | 3,425 | 3,250 | 3,345 | +150 | +4.7% | 54,400 |
2020/12/10 | 3,190 | 3,205 | 3,130 | 3,195 | +40 | +1.3% | 19,800 |
2020/12/09 | 3,150 | 3,285 | 3,125 | 3,155 | +55 | +1.8% | 59,600 |
2020/12/08 | 3,055 | 3,135 | 3,000 | 3,100 | +75 | +2.5% | 21,900 |
2020/12/07 | 3,045 | 3,115 | 3,015 | 3,025 | -15 | -0.5% | 22,000 |
2020/12/04 | 3,020 | 3,070 | 2,994 | 3,040 | -15 | -0.5% | 18,900 |
2020/12/03 | 2,990 | 3,085 | 2,981 | 3,055 | +40 | +1.3% | 33,600 |
2020/12/02 | 3,010 | 3,060 | 2,991 | 3,015 | +5 | +0.2% | 27,300 |
2020/12/01 | 3,135 | 3,150 | 2,965 | 3,010 | -195 | -6.1% | 72,500 |
2020/11/30 | 3,045 | 3,260 | 2,976 | 3,205 | +175 | +5.8% | 80,300 |
2020/11/27 | 3,150 | 3,150 | 3,015 | 3,030 | -120 | -3.8% | 63,100 |
2020/11/26 | 3,060 | 3,235 | 3,060 | 3,150 | +55 | +1.8% | 88,200 |
2020/11/25 | 3,000 | 3,150 | 2,956 | 3,095 | +95 | +3.2% | 108,800 |
2020/11/24 | 2,925 | 3,050 | 2,825 | 3,000 | +110 | +3.8% | 111,800 |
2020/11/20 | 2,732 | 2,896 | 2,694 | 2,890 | +145 | +5.3% | 88,100 |
2020/11/19 | 2,650 | 2,759 | 2,615 | 2,745 | +117 | +4.5% | 48,400 |
2020/11/18 | 2,643 | 2,646 | 2,541 | 2,628 | -28 | -1.1% | 33,900 |
2020/11/17 | 2,618 | 2,674 | 2,581 | 2,656 | +47 | +1.8% | 32,300 |
2020/11/16 | 2,585 | 2,612 | 2,535 | 2,609 | +52 | +2% | 33,500 |
2020/11/13 | 2,480 | 2,574 | 2,450 | 2,557 | +68 | +2.7% | 33,700 |
2020/11/12 | 2,567 | 2,575 | 2,489 | 2,489 | -78 | -3% | 33,000 |
2020/11/11 | 2,524 | 2,587 | 2,504 | 2,567 | +75 | +3% | 30,200 |
2020/11/10 | 2,543 | 2,565 | 2,479 | 2,492 | -51 | -2% | 28,700 |
2020/11/09 | 2,540 | 2,548 | 2,484 | 2,543 | +3 | +0.1% | 22,700 |
2020/11/06 | 2,464 | 2,563 | 2,457 | 2,540 | +93 | +3.8% | 35,600 |
2020/11/05 | 2,399 | 2,486 | 2,392 | 2,447 | +43 | +1.8% | 30,600 |
2020/11/04 | 2,289 | 2,404 | 2,252 | 2,404 | +165 | +7.4% | 30,500 |
2020/11/02 | 2,223 | 2,259 | 2,172 | 2,239 | -2 | -0.1% | 23,900 |
2020/10/30 | 2,272 | 2,284 | 2,218 | 2,241 | -37 | -1.6% | 25,800 |
2020/10/29 | 2,282 | 2,305 | 2,278 | 2,278 | -51 | -2.2% | 19,200 |
2020/10/28 | 2,384 | 2,384 | 2,325 | 2,329 | -55 | -2.3% | 11,100 |
2020/10/27 | 2,358 | 2,389 | 2,310 | 2,384 | +21 | +0.9% | 13,900 |
2020/10/26 | 2,322 | 2,363 | 2,300 | 2,363 | +36 | +1.5% | 19,600 |
951~
1000
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