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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,998 | 3,115 | 2,945 | 3,075 | +88 | +2.9% | 71,100 |
| 2024/04/11 | 2,980 | 2,988 | 2,952 | 2,987 | +10 | +0.3% | 10,400 |
| 2024/04/10 | 2,948 | 2,995 | 2,932 | 2,977 | +29 | +1% | 34,400 |
| 2024/04/09 | 2,982 | 2,983 | 2,942 | 2,948 | -34 | -1.1% | 22,500 |
| 2024/04/08 | 2,968 | 2,988 | 2,956 | 2,982 | +54 | +1.8% | 18,900 |
| 2024/04/05 | 2,945 | 2,956 | 2,879 | 2,928 | -69 | -2.3% | 35,300 |
| 2024/04/04 | 2,951 | 3,035 | 2,951 | 2,997 | +46 | +1.6% | 41,700 |
| 2024/04/03 | 2,952 | 2,972 | 2,933 | 2,951 | -13 | -0.4% | 29,100 |
| 2024/04/02 | 3,035 | 3,045 | 2,955 | 2,964 | -25 | -0.8% | 30,800 |
| 2024/04/01 | 2,998 | 3,035 | 2,914 | 2,989 | -9 | -0.3% | 51,100 |
| 2024/03/29 | 2,950 | 3,010 | 2,947 | 2,998 | +82 | +2.8% | 33,800 |
| 2024/03/28 | 2,946 | 2,990 | 2,910 | 2,916 | -62 | -2.1% | 16,800 |
| 2024/03/27 | 2,979 | 3,000 | 2,956 | 2,978 | +27 | +0.9% | 33,900 |
| 2024/03/26 | 2,928 | 2,961 | 2,928 | 2,951 | -8 | -0.3% | 17,900 |
| 2024/03/25 | 2,974 | 2,980 | 2,927 | 2,959 | -10 | -0.3% | 37,600 |
| 2024/03/22 | 2,964 | 3,010 | 2,947 | 2,969 | +3 | +0.1% | 32,100 |
| 2024/03/21 | 3,020 | 3,030 | 2,964 | 2,966 | -34 | -1.1% | 39,800 |
| 2024/03/19 | 3,030 | 3,030 | 2,980 | 3,000 | -30 | -1% | 25,300 |
| 2024/03/18 | 3,000 | 3,045 | 2,978 | 3,030 | +56 | +1.9% | 24,200 |
| 2024/03/15 | 2,922 | 3,000 | 2,922 | 2,974 | +26 | +0.9% | 23,600 |
| 2024/03/14 | 2,972 | 2,972 | 2,895 | 2,948 | +2 | +0.1% | 30,100 |
| 2024/03/13 | 3,030 | 3,030 | 2,928 | 2,946 | -89 | -2.9% | 36,500 |
| 2024/03/12 | 2,996 | 3,035 | 2,967 | 3,035 | +15 | +0.5% | 25,100 |
| 2024/03/11 | 3,080 | 3,085 | 2,976 | 3,020 | -80 | -2.6% | 55,700 |
| 2024/03/08 | 3,095 | 3,140 | 3,085 | 3,100 | +25 | +0.8% | 63,900 |
| 2024/03/07 | 3,100 | 3,135 | 3,045 | 3,075 | +10 | +0.3% | 59,800 |
| 2024/03/06 | 2,965 | 3,070 | 2,945 | 3,065 | +114 | +3.9% | 81,300 |
| 2024/03/05 | 2,851 | 2,963 | 2,851 | 2,951 | +77 | +2.7% | 84,500 |
| 2024/03/04 | 2,910 | 2,928 | 2,861 | 2,874 | -53 | -1.8% | 77,900 |
| 2024/03/01 | 2,933 | 2,974 | 2,910 | 2,927 | -55 | -1.8% | 81,200 |
| 2024/02/29 | 2,926 | 2,995 | 2,925 | 2,982 | +70 | +2.4% | 78,300 |
| 2024/02/28 | 2,999 | 3,035 | 2,912 | 2,912 | -59 | -2% | 91,400 |
| 2024/02/27 | 2,899 | 2,977 | 2,899 | 2,971 | +63 | +2.2% | 79,900 |
| 2024/02/26 | 2,880 | 2,968 | 2,880 | 2,908 | +77 | +2.7% | 107,100 |
| 2024/02/22 | 2,800 | 2,844 | 2,786 | 2,831 | +54 | +1.9% | 72,000 |
| 2024/02/21 | 2,729 | 2,791 | 2,725 | 2,777 | +77 | +2.9% | 72,200 |
| 2024/02/20 | 2,653 | 2,714 | 2,647 | 2,700 | +47 | +1.8% | 51,000 |
| 2024/02/19 | 2,659 | 2,665 | 2,646 | 2,653 | -6 | -0.2% | 22,800 |
| 2024/02/16 | 2,650 | 2,685 | 2,650 | 2,659 | +21 | +0.8% | 53,500 |
| 2024/02/15 | 2,604 | 2,641 | 2,602 | 2,638 | +40 | +1.5% | 42,300 |
| 2024/02/14 | 2,580 | 2,611 | 2,560 | 2,598 | +9 | +0.3% | 65,700 |
| 2024/02/13 | 2,549 | 2,593 | 2,530 | 2,589 | +75 | +3% | 97,700 |
| 2024/02/09 | 2,558 | 2,562 | 2,470 | 2,514 | -78 | -3% | 80,000 |
| 2024/02/08 | 2,555 | 2,604 | 2,529 | 2,592 | +49 | +1.9% | 41,700 |
| 2024/02/07 | 2,506 | 2,548 | 2,493 | 2,543 | +24 | +1% | 42,900 |
| 2024/02/06 | 2,605 | 2,606 | 2,519 | 2,519 | -88 | -3.4% | 65,900 |
| 2024/02/05 | 2,643 | 2,671 | 2,562 | 2,607 | +3 | +0.1% | 83,700 |
| 2024/02/02 | 2,619 | 2,680 | 2,600 | 2,604 | +13 | +0.5% | 79,600 |
| 2024/02/01 | 2,525 | 2,606 | 2,511 | 2,591 | +81 | +3.2% | 94,100 |
| 2024/01/31 | 2,480 | 2,544 | 2,452 | 2,510 | -16 | -0.6% | 156,100 |
151～
200
件表示中 / 6014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 | 242,200円 | +4.6% | +3.9% | 2.27% | 11.05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 |
| スミダコーポ | 95,400円 | +0.7% | -55.6% | 5.56% | 15.02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 |
| 帝通工 | 320,000円 | +8.4% | +2.6% | 3.13% | 20.20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 |
| 日本トリム | 336,500円 | +11.7% | +14.7% | 2.82% | 10.44倍 | 1.12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 | 0.59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
