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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,790 | 1,820 | 1,787 | 1,804 | +23 | +1.3% | 45,800 |
| 2017/07/10 | 1,773 | 1,782 | 1,749 | 1,781 | +32 | +1.8% | 36,100 |
| 2017/07/07 | 1,745 | 1,771 | 1,730 | 1,749 | -11 | -0.6% | 32,900 |
| 2017/07/06 | 1,721 | 1,762 | 1,700 | 1,760 | +50 | +2.9% | 41,400 |
| 2017/07/05 | 1,709 | 1,718 | 1,692 | 1,710 | -1 | -0.1% | 31,100 |
| 2017/07/04 | 1,760 | 1,770 | 1,701 | 1,711 | -33 | -1.9% | 38,500 |
| 2017/07/03 | 1,741 | 1,751 | 1,699 | 1,744 | +11 | +0.6% | 43,800 |
| 2017/06/30 | 1,715 | 1,762 | 1,715 | 1,733 | -5 | -0.3% | 52,700 |
| 2017/06/29 | 1,735 | 1,749 | 1,729 | 1,738 | +12 | +0.7% | 14,300 |
| 2017/06/28 | 1,730 | 1,749 | 1,715 | 1,726 | -10 | -0.6% | 42,000 |
| 2017/06/27 | 1,709 | 1,742 | 1,706 | 1,736 | +34 | +2% | 37,000 |
| 2017/06/26 | 1,660 | 1,711 | 1,660 | 1,702 | +42 | +2.5% | 25,300 |
| 2017/06/23 | 1,663 | 1,683 | 1,652 | 1,660 | -8 | -0.5% | 10,300 |
| 2017/06/22 | 1,664 | 1,685 | 1,654 | 1,668 | +7 | +0.4% | 17,800 |
| 2017/06/21 | 1,710 | 1,710 | 1,650 | 1,661 | -37 | -2.2% | 31,700 |
| 2017/06/20 | 1,673 | 1,720 | 1,670 | 1,698 | +23 | +1.4% | 33,300 |
| 2017/06/19 | 1,679 | 1,680 | 1,669 | 1,675 | +8 | +0.5% | 7,200 |
| 2017/06/16 | 1,655 | 1,670 | 1,650 | 1,667 | +12 | +0.7% | 11,100 |
| 2017/06/15 | 1,673 | 1,673 | 1,641 | 1,655 | -11 | -0.7% | 9,300 |
| 2017/06/14 | 1,660 | 1,675 | 1,650 | 1,666 | +7 | +0.4% | 38,200 |
| 2017/06/13 | 1,596 | 1,662 | 1,596 | 1,659 | +63 | +3.9% | 55,300 |
| 2017/06/12 | 1,603 | 1,619 | 1,596 | 1,596 | -7 | -0.4% | 14,900 |
| 2017/06/09 | 1,612 | 1,615 | 1,599 | 1,603 | -15 | -0.9% | 19,500 |
| 2017/06/08 | 1,645 | 1,645 | 1,617 | 1,618 | -27 | -1.6% | 16,500 |
| 2017/06/07 | 1,624 | 1,646 | 1,602 | 1,645 | +42 | +2.6% | 12,900 |
| 2017/06/06 | 1,649 | 1,649 | 1,600 | 1,603 | -57 | -3.4% | 25,600 |
| 2017/06/05 | 1,665 | 1,676 | 1,654 | 1,660 | -2 | -0.1% | 16,000 |
| 2017/06/02 | 1,650 | 1,672 | 1,638 | 1,662 | +16 | +1% | 22,000 |
| 2017/06/01 | 1,630 | 1,647 | 1,629 | 1,646 | +33 | +2% | 25,000 |
| 2017/05/31 | 1,598 | 1,638 | 1,598 | 1,613 | +18 | +1.1% | 26,900 |
| 2017/05/30 | 1,577 | 1,598 | 1,571 | 1,595 | +18 | +1.1% | 10,000 |
| 2017/05/29 | 1,579 | 1,598 | 1,574 | 1,577 | +4 | +0.3% | 5,500 |
| 2017/05/26 | 1,600 | 1,602 | 1,571 | 1,573 | -37 | -2.3% | 15,000 |
| 2017/05/25 | 1,594 | 1,615 | 1,591 | 1,610 | +16 | +1% | 31,300 |
| 2017/05/24 | 1,550 | 1,594 | 1,550 | 1,594 | +49 | +3.2% | 26,700 |
| 2017/05/23 | 1,526 | 1,551 | 1,525 | 1,545 | +16 | +1% | 16,200 |
| 2017/05/22 | 1,545 | 1,545 | 1,529 | 1,529 | -10 | -0.6% | 11,000 |
| 2017/05/19 | 1,539 | 1,542 | 1,526 | 1,539 | +13 | +0.9% | 15,500 |
| 2017/05/18 | 1,519 | 1,530 | 1,513 | 1,526 | -32 | -2.1% | 16,000 |
| 2017/05/17 | 1,550 | 1,560 | 1,539 | 1,558 | -8 | -0.5% | 21,600 |
| 2017/05/16 | 1,550 | 1,566 | 1,541 | 1,566 | +22 | +1.4% | 13,800 |
| 2017/05/15 | 1,530 | 1,554 | 1,530 | 1,544 | +16 | +1% | 13,300 |
| 2017/05/12 | 1,534 | 1,534 | 1,520 | 1,528 | -15 | -1% | 12,800 |
| 2017/05/11 | 1,550 | 1,553 | 1,530 | 1,543 | -7 | -0.5% | 18,600 |
| 2017/05/10 | 1,548 | 1,556 | 1,548 | 1,550 | +2 | +0.1% | 18,400 |
| 2017/05/09 | 1,567 | 1,567 | 1,547 | 1,548 | -29 | -1.8% | 32,400 |
| 2017/05/08 | 1,585 | 1,591 | 1,564 | 1,577 | +13 | +0.8% | 30,700 |
| 2017/05/02 | 1,595 | 1,595 | 1,555 | 1,564 | -26 | -1.6% | 44,700 |
| 2017/05/01 | 1,555 | 1,590 | 1,547 | 1,590 | +90 | +6% | 57,600 |
| 2017/04/28 | 1,505 | 1,521 | 1,490 | 1,500 | -5 | -0.3% | 11,700 |
1801～
1850
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
