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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,886 | 2,965 | 2,871 | 2,912 | +26 | +0.9% | 33,200 |
| 2024/06/26 | 2,827 | 2,930 | 2,795 | 2,886 | +159 | +5.8% | 94,500 |
| 2024/06/25 | 2,710 | 2,734 | 2,698 | 2,727 | +24 | +0.9% | 61,700 |
| 2024/06/24 | 2,739 | 2,740 | 2,685 | 2,703 | -68 | -2.5% | 73,600 |
| 2024/06/21 | 2,727 | 2,792 | 2,727 | 2,771 | -6 | -0.2% | 39,700 |
| 2024/06/20 | 2,738 | 2,777 | 2,716 | 2,777 | -36 | -1.3% | 53,100 |
| 2024/06/19 | 2,762 | 2,823 | 2,760 | 2,813 | +43 | +1.6% | 38,700 |
| 2024/06/18 | 2,791 | 2,817 | 2,770 | 2,770 | -29 | -1% | 61,700 |
| 2024/06/17 | 2,831 | 2,838 | 2,774 | 2,799 | -73 | -2.5% | 51,300 |
| 2024/06/14 | 2,819 | 2,882 | 2,814 | 2,872 | +10 | +0.3% | 48,200 |
| 2024/06/13 | 2,890 | 2,892 | 2,850 | 2,862 | -31 | -1.1% | 26,800 |
| 2024/06/12 | 2,974 | 2,974 | 2,886 | 2,893 | -81 | -2.7% | 13,400 |
| 2024/06/11 | 2,995 | 3,005 | 2,961 | 2,974 | -10 | -0.3% | 14,200 |
| 2024/06/10 | 2,931 | 2,984 | 2,926 | 2,984 | +54 | +1.8% | 29,700 |
| 2024/06/07 | 2,903 | 2,930 | 2,884 | 2,930 | +4 | +0.1% | 27,400 |
| 2024/06/06 | 2,998 | 2,998 | 2,910 | 2,926 | -36 | -1.2% | 27,100 |
| 2024/06/05 | 3,040 | 3,070 | 2,958 | 2,962 | -98 | -3.2% | 33,800 |
| 2024/06/04 | 3,065 | 3,085 | 3,015 | 3,060 | -5 | -0.2% | 23,900 |
| 2024/06/03 | 3,055 | 3,065 | 2,988 | 3,065 | +45 | +1.5% | 19,000 |
| 2024/05/31 | 2,944 | 3,035 | 2,930 | 3,020 | +58 | +2% | 18,800 |
| 2024/05/30 | 2,913 | 2,968 | 2,902 | 2,962 | +10 | +0.3% | 17,600 |
| 2024/05/29 | 3,025 | 3,025 | 2,951 | 2,952 | -78 | -2.6% | 14,000 |
| 2024/05/28 | 3,110 | 3,110 | 3,020 | 3,030 | -90 | -2.9% | 14,100 |
| 2024/05/27 | 3,135 | 3,155 | 3,105 | 3,120 | +10 | +0.3% | 5,600 |
| 2024/05/24 | 3,095 | 3,150 | 3,030 | 3,110 | +5 | +0.2% | 22,800 |
| 2024/05/23 | 3,100 | 3,145 | 3,085 | 3,105 | +35 | +1.1% | 27,200 |
| 2024/05/22 | 3,040 | 3,080 | 3,010 | 3,070 | +30 | +1% | 26,800 |
| 2024/05/21 | 3,030 | 3,080 | 3,025 | 3,040 | +10 | +0.3% | 19,800 |
| 2024/05/20 | 2,968 | 3,035 | 2,938 | 3,030 | +20 | +0.7% | 35,200 |
| 2024/05/17 | 3,030 | 3,030 | 2,968 | 3,010 | -5 | -0.2% | 18,900 |
| 2024/05/16 | 3,015 | 3,065 | 3,015 | 3,015 | ±0 | ±0% | 21,000 |
| 2024/05/15 | 3,010 | 3,025 | 2,967 | 3,015 | +31 | +1% | 27,900 |
| 2024/05/14 | 3,030 | 3,045 | 2,964 | 2,984 | -46 | -1.5% | 20,400 |
| 2024/05/13 | 3,005 | 3,065 | 2,981 | 3,030 | -10 | -0.3% | 26,300 |
| 2024/05/10 | 3,080 | 3,080 | 2,987 | 3,040 | -40 | -1.3% | 32,000 |
| 2024/05/09 | 3,145 | 3,145 | 3,040 | 3,080 | -35 | -1.1% | 17,200 |
| 2024/05/08 | 3,240 | 3,240 | 3,100 | 3,115 | -115 | -3.6% | 36,700 |
| 2024/05/07 | 3,170 | 3,245 | 3,160 | 3,230 | +60 | +1.9% | 35,600 |
| 2024/05/02 | 3,070 | 3,195 | 3,060 | 3,170 | +110 | +3.6% | 35,500 |
| 2024/05/01 | 3,200 | 3,255 | 3,060 | 3,060 | -115 | -3.6% | 57,500 |
| 2024/04/30 | 3,160 | 3,270 | 3,085 | 3,175 | +189 | +6.3% | 168,200 |
| 2024/04/26 | 3,025 | 3,070 | 2,973 | 2,986 | -64 | -2.1% | 67,600 |
| 2024/04/25 | 3,035 | 3,115 | 3,035 | 3,050 | +15 | +0.5% | 41,900 |
| 2024/04/24 | 2,975 | 3,040 | 2,953 | 3,035 | +110 | +3.8% | 38,600 |
| 2024/04/23 | 2,960 | 2,971 | 2,905 | 2,925 | -35 | -1.2% | 20,800 |
| 2024/04/22 | 2,949 | 2,968 | 2,926 | 2,960 | +61 | +2.1% | 26,600 |
| 2024/04/19 | 2,990 | 3,015 | 2,858 | 2,899 | -136 | -4.5% | 43,700 |
| 2024/04/18 | 3,035 | 3,060 | 3,005 | 3,035 | +41 | +1.4% | 22,300 |
| 2024/04/17 | 3,025 | 3,040 | 2,915 | 2,994 | -11 | -0.4% | 27,700 |
| 2024/04/16 | 3,045 | 3,075 | 2,985 | 3,005 | -80 | -2.6% | 48,100 |
101～
150
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 | 243,900円 | +4.6% | +3.9% | 2.26% | 11.13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 |
| 帝通工 | 322,000円 | +8.4% | +2.6% | 3.11% | 20.33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 | 96,400円 | +0.7% | -55.6% | 5.50% | 15.17倍 | 0.52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 | 339,500円 | +11.7% | +14.7% | 2.80% | 10.54倍 | 1.14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 | 213,300円 | +6.6% | -23.6% | 1.22% | 9.05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
