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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 1,575 | 1,582 | 1,571 | 1,574 | -14 | -0.9% | 10,800 |
| 2017/02/17 | 1,599 | 1,599 | 1,575 | 1,588 | -7 | -0.4% | 15,900 |
| 2017/02/16 | 1,585 | 1,595 | 1,581 | 1,595 | +17 | +1.1% | 7,700 |
| 2017/02/15 | 1,593 | 1,599 | 1,573 | 1,578 | +2 | +0.1% | 10,500 |
| 2017/02/14 | 1,588 | 1,593 | 1,571 | 1,576 | -17 | -1.1% | 13,100 |
| 2017/02/13 | 1,599 | 1,599 | 1,586 | 1,593 | +11 | +0.7% | 16,100 |
| 2017/02/10 | 1,559 | 1,610 | 1,559 | 1,582 | +28 | +1.8% | 26,000 |
| 2017/02/09 | 1,565 | 1,565 | 1,534 | 1,554 | ±0 | ±0% | 19,900 |
| 2017/02/08 | 1,572 | 1,572 | 1,540 | 1,554 | -10 | -0.6% | 20,500 |
| 2017/02/07 | 1,563 | 1,580 | 1,554 | 1,564 | +1 | +0.1% | 12,000 |
| 2017/02/06 | 1,589 | 1,589 | 1,558 | 1,563 | -13 | -0.8% | 11,900 |
| 2017/02/03 | 1,560 | 1,584 | 1,560 | 1,576 | +5 | +0.3% | 9,300 |
| 2017/02/02 | 1,583 | 1,587 | 1,562 | 1,571 | -12 | -0.8% | 14,700 |
| 2017/02/01 | 1,575 | 1,584 | 1,575 | 1,583 | -10 | -0.6% | 5,400 |
| 2017/01/31 | 1,584 | 1,596 | 1,565 | 1,593 | -22 | -1.4% | 16,600 |
| 2017/01/30 | 1,610 | 1,617 | 1,606 | 1,615 | +1 | +0.1% | 9,900 |
| 2017/01/27 | 1,600 | 1,615 | 1,597 | 1,614 | +16 | +1% | 15,500 |
| 2017/01/26 | 1,586 | 1,603 | 1,584 | 1,598 | +15 | +0.9% | 13,400 |
| 2017/01/25 | 1,598 | 1,599 | 1,576 | 1,583 | +7 | +0.4% | 11,700 |
| 2017/01/24 | 1,548 | 1,635 | 1,548 | 1,576 | +29 | +1.9% | 14,200 |
| 2017/01/23 | 1,562 | 1,568 | 1,541 | 1,547 | -18 | -1.2% | 8,800 |
| 2017/01/20 | 1,568 | 1,570 | 1,550 | 1,565 | -8 | -0.5% | 12,300 |
| 2017/01/19 | 1,550 | 1,573 | 1,550 | 1,573 | +35 | +2.3% | 7,800 |
| 2017/01/18 | 1,552 | 1,571 | 1,534 | 1,538 | -20 | -1.3% | 9,400 |
| 2017/01/17 | 1,571 | 1,579 | 1,557 | 1,558 | -21 | -1.3% | 8,700 |
| 2017/01/16 | 1,569 | 1,588 | 1,567 | 1,579 | -7 | -0.4% | 7,700 |
| 2017/01/13 | 1,590 | 1,597 | 1,575 | 1,586 | -21 | -1.3% | 17,300 |
| 2017/01/12 | 1,614 | 1,614 | 1,593 | 1,607 | -7 | -0.4% | 21,900 |
| 2017/01/11 | 1,619 | 1,625 | 1,607 | 1,614 | -20 | -1.2% | 9,800 |
| 2017/01/10 | 1,628 | 1,639 | 1,610 | 1,634 | +2 | +0.1% | 15,800 |
| 2017/01/06 | 1,620 | 1,632 | 1,616 | 1,632 | +12 | +0.7% | 11,800 |
| 2017/01/05 | 1,630 | 1,630 | 1,611 | 1,620 | -6 | -0.4% | 23,600 |
| 2017/01/04 | 1,613 | 1,628 | 1,602 | 1,626 | +6 | +0.4% | 19,700 |
| 2016/12/30 | 1,630 | 1,640 | 1,611 | 1,620 | -4 | -0.2% | 19,800 |
| 2016/12/29 | 1,631 | 1,635 | 1,611 | 1,624 | -25 | -1.5% | 22,900 |
| 2016/12/28 | 1,590 | 1,656 | 1,590 | 1,649 | +62 | +3.9% | 36,300 |
| 2016/12/27 | 1,619 | 1,619 | 1,577 | 1,587 | -30 | -1.9% | 14,400 |
| 2016/12/26 | 1,600 | 1,621 | 1,587 | 1,617 | +18 | +1.1% | 25,100 |
| 2016/12/22 | 1,615 | 1,615 | 1,581 | 1,599 | -9 | -0.6% | 17,100 |
| 2016/12/21 | 1,605 | 1,625 | 1,602 | 1,608 | -2 | -0.1% | 10,700 |
| 2016/12/20 | 1,639 | 1,647 | 1,545 | 1,610 | -16 | -1% | 26,700 |
| 2016/12/19 | 1,623 | 1,626 | 1,600 | 1,626 | -7 | -0.4% | 14,200 |
| 2016/12/16 | 1,661 | 1,670 | 1,608 | 1,633 | -20 | -1.2% | 23,000 |
| 2016/12/15 | 1,599 | 1,662 | 1,594 | 1,653 | +55 | +3.4% | 46,200 |
| 2016/12/14 | 1,594 | 1,598 | 1,559 | 1,598 | +1 | +0.1% | 12,200 |
| 2016/12/13 | 1,590 | 1,597 | 1,578 | 1,597 | +8 | +0.5% | 10,000 |
| 2016/12/12 | 1,589 | 1,595 | 1,560 | 1,589 | ±0 | ±0% | 23,300 |
| 2016/12/09 | 1,561 | 1,590 | 1,561 | 1,589 | +13 | +0.8% | 19,400 |
| 2016/12/08 | 1,589 | 1,597 | 1,541 | 1,576 | -6 | -0.4% | 20,300 |
| 2016/12/07 | 1,577 | 1,585 | 1,570 | 1,582 | +14 | +0.9% | 13,300 |
2051～
2100
件表示中 / 6168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 | 253,600円 | +3.7% | +7.2% | 2.76% | 9.92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 |
| 京三製 | 50,300円 | +0.7% | -24.8% | 4.57% | 8.96倍 | 0.61倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| スミダコーポ | 94,800円 | 0.0% | +215.1% | 5.59% | 9.79倍 | 0.53倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| ＫＯＡ | 82,500円 | +2.2% | -35.6% | 3.64% | 98.80倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| エスケーエレク | 271,700円 | +12.7% | +24.3% | 4.71% | 10.45倍 | 0.87倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
