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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,248 | 1,252 | 1,219 | 1,222 | -28 | -2.2% | 25,000 |
| 2016/09/14 | 1,215 | 1,259 | 1,213 | 1,250 | +32 | +2.6% | 42,900 |
| 2016/09/13 | 1,218 | 1,226 | 1,209 | 1,218 | -2 | -0.2% | 16,900 |
| 2016/09/12 | 1,222 | 1,222 | 1,206 | 1,220 | -3 | -0.2% | 20,800 |
| 2016/09/09 | 1,223 | 1,229 | 1,211 | 1,223 | +10 | +0.8% | 31,600 |
| 2016/09/08 | 1,202 | 1,213 | 1,202 | 1,213 | +14 | +1.2% | 20,800 |
| 2016/09/07 | 1,207 | 1,207 | 1,195 | 1,199 | -9 | -0.7% | 16,800 |
| 2016/09/06 | 1,200 | 1,224 | 1,200 | 1,208 | +8 | +0.7% | 18,800 |
| 2016/09/05 | 1,200 | 1,207 | 1,193 | 1,200 | +11 | +0.9% | 27,000 |
| 2016/09/02 | 1,167 | 1,194 | 1,167 | 1,189 | +22 | +1.9% | 25,400 |
| 2016/09/01 | 1,150 | 1,170 | 1,137 | 1,167 | +17 | +1.5% | 35,600 |
| 2016/08/31 | 1,159 | 1,169 | 1,147 | 1,150 | -16 | -1.4% | 46,300 |
| 2016/08/30 | 1,165 | 1,167 | 1,153 | 1,166 | +5 | +0.4% | 18,900 |
| 2016/08/29 | 1,157 | 1,171 | 1,155 | 1,161 | +21 | +1.8% | 14,900 |
| 2016/08/26 | 1,160 | 1,165 | 1,137 | 1,140 | -17 | -1.5% | 23,900 |
| 2016/08/25 | 1,202 | 1,209 | 1,152 | 1,157 | -40 | -3.3% | 56,000 |
| 2016/08/24 | 1,149 | 1,200 | 1,143 | 1,197 | +66 | +5.8% | 65,400 |
| 2016/08/23 | 1,095 | 1,140 | 1,087 | 1,131 | +34 | +3.1% | 66,900 |
| 2016/08/22 | 1,126 | 1,126 | 1,092 | 1,097 | -28 | -2.5% | 57,800 |
| 2016/08/19 | 1,129 | 1,136 | 1,120 | 1,125 | -4 | -0.4% | 35,100 |
| 2016/08/18 | 1,150 | 1,150 | 1,116 | 1,129 | -27 | -2.3% | 52,500 |
| 2016/08/17 | 1,166 | 1,180 | 1,156 | 1,156 | -24 | -2% | 48,900 |
| 2016/08/16 | 1,199 | 1,201 | 1,180 | 1,180 | -19 | -1.6% | 42,300 |
| 2016/08/15 | 1,203 | 1,208 | 1,192 | 1,199 | ±0 | ±0% | 41,400 |
| 2016/08/12 | 1,213 | 1,213 | 1,183 | 1,199 | -7 | -0.6% | 53,800 |
| 2016/08/10 | 1,232 | 1,232 | 1,199 | 1,206 | -13 | -1.1% | 54,800 |
| 2016/08/09 | 1,273 | 1,273 | 1,202 | 1,219 | -61 | -4.8% | 63,100 |
| 2016/08/08 | 1,289 | 1,294 | 1,270 | 1,280 | -7 | -0.5% | 25,000 |
| 2016/08/05 | 1,272 | 1,313 | 1,272 | 1,287 | -6 | -0.5% | 16,700 |
| 2016/08/04 | 1,305 | 1,309 | 1,271 | 1,293 | -19 | -1.4% | 24,300 |
| 2016/08/03 | 1,325 | 1,325 | 1,302 | 1,312 | -12 | -0.9% | 19,300 |
| 2016/08/02 | 1,329 | 1,343 | 1,302 | 1,324 | -1 | -0.1% | 22,700 |
| 2016/08/01 | 1,362 | 1,365 | 1,316 | 1,325 | -109 | -7.6% | 33,100 |
| 2016/07/29 | 1,410 | 1,434 | 1,391 | 1,434 | +25 | +1.8% | 7,600 |
| 2016/07/28 | 1,421 | 1,431 | 1,401 | 1,409 | -26 | -1.8% | 8,200 |
| 2016/07/27 | 1,422 | 1,439 | 1,421 | 1,435 | +13 | +0.9% | 7,800 |
| 2016/07/26 | 1,440 | 1,450 | 1,421 | 1,422 | -31 | -2.1% | 8,700 |
| 2016/07/25 | 1,462 | 1,469 | 1,447 | 1,453 | +15 | +1% | 7,800 |
| 2016/07/22 | 1,423 | 1,441 | 1,423 | 1,438 | +2 | +0.1% | 4,500 |
| 2016/07/21 | 1,450 | 1,457 | 1,429 | 1,436 | -9 | -0.6% | 5,900 |
| 2016/07/20 | 1,460 | 1,468 | 1,430 | 1,445 | -14 | -1% | 13,900 |
| 2016/07/19 | 1,430 | 1,459 | 1,421 | 1,459 | +30 | +2.1% | 17,500 |
| 2016/07/15 | 1,424 | 1,435 | 1,421 | 1,429 | +14 | +1% | 13,100 |
| 2016/07/14 | 1,410 | 1,427 | 1,401 | 1,415 | +16 | +1.1% | 11,300 |
| 2016/07/13 | 1,435 | 1,435 | 1,393 | 1,399 | -16 | -1.1% | 16,600 |
| 2016/07/12 | 1,395 | 1,426 | 1,393 | 1,415 | +23 | +1.7% | 12,100 |
| 2016/07/11 | 1,366 | 1,397 | 1,366 | 1,392 | +36 | +2.7% | 7,800 |
| 2016/07/08 | 1,377 | 1,387 | 1,353 | 1,356 | -27 | -2% | 9,000 |
| 2016/07/07 | 1,371 | 1,397 | 1,366 | 1,383 | +8 | +0.6% | 16,400 |
| 2016/07/06 | 1,400 | 1,400 | 1,361 | 1,375 | -32 | -2.3% | 16,000 |
2001～
2050
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
