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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,659 | 1,666 | 1,638 | 1,641 | -7 | -0.4% | 9,500 |
2016/04/19 | 1,610 | 1,650 | 1,610 | 1,648 | +31 | +1.9% | 7,600 |
2016/04/18 | 1,602 | 1,641 | 1,592 | 1,617 | -24 | -1.5% | 6,000 |
2016/04/15 | 1,626 | 1,657 | 1,611 | 1,641 | -15 | -0.9% | 15,600 |
2016/04/14 | 1,629 | 1,656 | 1,621 | 1,656 | +41 | +2.5% | 12,600 |
2016/04/13 | 1,610 | 1,616 | 1,595 | 1,615 | +23 | +1.4% | 4,800 |
2016/04/12 | 1,588 | 1,600 | 1,582 | 1,592 | +4 | +0.3% | 6,200 |
2016/04/11 | 1,602 | 1,602 | 1,574 | 1,588 | -4 | -0.3% | 4,700 |
2016/04/08 | 1,551 | 1,616 | 1,542 | 1,592 | +34 | +2.2% | 14,400 |
2016/04/07 | 1,563 | 1,580 | 1,549 | 1,558 | -11 | -0.7% | 9,200 |
2016/04/06 | 1,593 | 1,593 | 1,563 | 1,569 | -22 | -1.4% | 12,700 |
2016/04/05 | 1,642 | 1,642 | 1,584 | 1,591 | -48 | -2.9% | 24,600 |
2016/04/04 | 1,648 | 1,649 | 1,616 | 1,639 | +23 | +1.4% | 14,800 |
2016/04/01 | 1,695 | 1,696 | 1,616 | 1,616 | -76 | -4.5% | 21,000 |
2016/03/31 | 1,665 | 1,716 | 1,645 | 1,692 | +35 | +2.1% | 40,000 |
2016/03/30 | 1,635 | 1,670 | 1,620 | 1,657 | +25 | +1.5% | 23,500 |
2016/03/29 | 1,623 | 1,688 | 1,618 | 1,632 | ±0 | ±0% | 39,700 |
2016/03/28 | 1,629 | 1,635 | 1,605 | 1,632 | +15 | +0.9% | 35,900 |
2016/03/25 | 1,601 | 1,621 | 1,601 | 1,617 | +27 | +1.7% | 22,700 |
2016/03/24 | 1,598 | 1,602 | 1,570 | 1,590 | -6 | -0.4% | 20,200 |
2016/03/23 | 1,596 | 1,602 | 1,585 | 1,596 | +15 | +0.9% | 21,100 |
2016/03/22 | 1,549 | 1,590 | 1,549 | 1,581 | +45 | +2.9% | 16,300 |
2016/03/18 | 1,560 | 1,569 | 1,529 | 1,536 | -19 | -1.2% | 16,600 |
2016/03/17 | 1,599 | 1,599 | 1,551 | 1,555 | -27 | -1.7% | 15,000 |
2016/03/16 | 1,595 | 1,600 | 1,580 | 1,582 | -13 | -0.8% | 12,500 |
2016/03/15 | 1,588 | 1,607 | 1,588 | 1,595 | +8 | +0.5% | 20,600 |
2016/03/14 | 1,630 | 1,630 | 1,580 | 1,587 | -43 | -2.6% | 53,900 |
2016/03/11 | 1,604 | 1,630 | 1,575 | 1,630 | +25 | +1.6% | 17,000 |
2016/03/10 | 1,590 | 1,614 | 1,590 | 1,605 | +14 | +0.9% | 13,300 |
2016/03/09 | 1,608 | 1,608 | 1,590 | 1,591 | -27 | -1.7% | 7,200 |
2016/03/08 | 1,630 | 1,631 | 1,581 | 1,618 | -10 | -0.6% | 15,400 |
2016/03/07 | 1,650 | 1,650 | 1,611 | 1,628 | +6 | +0.4% | 11,900 |
2016/03/04 | 1,596 | 1,627 | 1,589 | 1,622 | +22 | +1.4% | 12,800 |
2016/03/03 | 1,570 | 1,626 | 1,570 | 1,600 | +38 | +2.4% | 17,000 |
2016/03/02 | 1,575 | 1,580 | 1,545 | 1,562 | +34 | +2.2% | 16,200 |
2016/03/01 | 1,572 | 1,589 | 1,522 | 1,528 | -51 | -3.2% | 16,900 |
2016/02/29 | 1,642 | 1,644 | 1,577 | 1,579 | -29 | -1.8% | 21,700 |
2016/02/26 | 1,597 | 1,633 | 1,590 | 1,608 | +4 | +0.2% | 32,800 |
2016/02/25 | 1,555 | 1,616 | 1,550 | 1,604 | +83 | +5.5% | 36,600 |
2016/02/24 | 1,546 | 1,566 | 1,503 | 1,521 | -25 | -1.6% | 26,900 |
2016/02/23 | 1,600 | 1,605 | 1,513 | 1,546 | -14 | -0.9% | 42,400 |
2016/02/22 | 1,487 | 1,565 | 1,460 | 1,560 | +82 | +5.5% | 44,500 |
2016/02/19 | 1,515 | 1,530 | 1,476 | 1,478 | -44 | -2.9% | 27,200 |
2016/02/18 | 1,486 | 1,550 | 1,483 | 1,522 | +70 | +4.8% | 37,900 |
2016/02/17 | 1,451 | 1,470 | 1,434 | 1,452 | +13 | +0.9% | 23,900 |
2016/02/16 | 1,498 | 1,509 | 1,434 | 1,439 | -60 | -4% | 55,500 |
2016/02/15 | 1,519 | 1,529 | 1,460 | 1,499 | +64 | +4.5% | 27,100 |
2016/02/12 | 1,486 | 1,511 | 1,433 | 1,435 | -88 | -5.8% | 50,300 |
2016/02/10 | 1,577 | 1,587 | 1,488 | 1,523 | -24 | -1.6% | 48,500 |
2016/02/09 | 1,598 | 1,603 | 1,525 | 1,547 | -91 | -5.6% | 39,300 |
2101~
2150
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