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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,811 | 1,849 | 1,807 | 1,846 | +17 | +0.9% | 11,100 |
| 2015/11/20 | 1,841 | 1,847 | 1,823 | 1,829 | -21 | -1.1% | 9,600 |
| 2015/11/19 | 1,880 | 1,880 | 1,800 | 1,850 | -3 | -0.2% | 13,600 |
| 2015/11/18 | 1,859 | 1,889 | 1,851 | 1,853 | -21 | -1.1% | 13,200 |
| 2015/11/17 | 1,850 | 1,886 | 1,850 | 1,874 | +25 | +1.4% | 17,200 |
| 2015/11/16 | 1,815 | 1,849 | 1,815 | 1,849 | +1 | +0.1% | 9,400 |
| 2015/11/13 | 1,839 | 1,848 | 1,785 | 1,848 | +10 | +0.5% | 15,600 |
| 2015/11/12 | 1,812 | 1,849 | 1,803 | 1,838 | +26 | +1.4% | 12,000 |
| 2015/11/11 | 1,787 | 1,819 | 1,787 | 1,812 | +8 | +0.4% | 9,500 |
| 2015/11/10 | 1,790 | 1,812 | 1,788 | 1,804 | -4 | -0.2% | 12,800 |
| 2015/11/09 | 1,778 | 1,820 | 1,757 | 1,808 | +55 | +3.1% | 18,500 |
| 2015/11/06 | 1,760 | 1,766 | 1,732 | 1,753 | +10 | +0.6% | 12,400 |
| 2015/11/05 | 1,736 | 1,754 | 1,735 | 1,743 | +23 | +1.3% | 10,300 |
| 2015/11/04 | 1,746 | 1,775 | 1,714 | 1,720 | -6 | -0.3% | 34,700 |
| 2015/11/02 | 1,800 | 1,807 | 1,709 | 1,726 | -127 | -6.9% | 38,700 |
| 2015/10/30 | 1,865 | 1,876 | 1,852 | 1,853 | -2 | -0.1% | 21,000 |
| 2015/10/29 | 1,860 | 1,862 | 1,837 | 1,855 | +11 | +0.6% | 13,600 |
| 2015/10/28 | 1,830 | 1,851 | 1,829 | 1,844 | +24 | +1.3% | 13,600 |
| 2015/10/27 | 1,822 | 1,829 | 1,811 | 1,820 | +4 | +0.2% | 12,300 |
| 2015/10/26 | 1,818 | 1,824 | 1,807 | 1,816 | +27 | +1.5% | 10,300 |
| 2015/10/23 | 1,819 | 1,819 | 1,789 | 1,789 | +10 | +0.6% | 12,700 |
| 2015/10/22 | 1,781 | 1,797 | 1,765 | 1,779 | +4 | +0.2% | 8,500 |
| 2015/10/21 | 1,760 | 1,775 | 1,745 | 1,775 | +18 | +1% | 16,400 |
| 2015/10/20 | 1,770 | 1,780 | 1,696 | 1,757 | +9 | +0.5% | 16,700 |
| 2015/10/19 | 1,760 | 1,776 | 1,745 | 1,748 | -8 | -0.5% | 13,200 |
| 2015/10/16 | 1,720 | 1,770 | 1,715 | 1,756 | +43 | +2.5% | 15,300 |
| 2015/10/15 | 1,701 | 1,721 | 1,674 | 1,713 | +12 | +0.7% | 7,400 |
| 2015/10/14 | 1,710 | 1,763 | 1,681 | 1,701 | -14 | -0.8% | 17,200 |
| 2015/10/13 | 1,745 | 1,750 | 1,703 | 1,715 | -44 | -2.5% | 13,400 |
| 2015/10/09 | 1,758 | 1,759 | 1,735 | 1,759 | +22 | +1.3% | 10,700 |
| 2015/10/08 | 1,776 | 1,780 | 1,730 | 1,737 | -39 | -2.2% | 8,700 |
| 2015/10/07 | 1,772 | 1,780 | 1,724 | 1,776 | +4 | +0.2% | 12,100 |
| 2015/10/06 | 1,794 | 1,808 | 1,760 | 1,772 | -14 | -0.8% | 13,300 |
| 2015/10/05 | 1,809 | 1,810 | 1,775 | 1,786 | +3 | +0.2% | 6,500 |
| 2015/10/02 | 1,776 | 1,799 | 1,738 | 1,783 | ±0 | ±0% | 9,300 |
| 2015/10/01 | 1,807 | 1,807 | 1,765 | 1,783 | +2 | +0.1% | 11,200 |
| 2015/09/30 | 1,757 | 1,807 | 1,722 | 1,781 | +38 | +2.2% | 12,500 |
| 2015/09/29 | 1,781 | 1,802 | 1,743 | 1,743 | -67 | -3.7% | 14,100 |
| 2015/09/28 | 1,776 | 1,812 | 1,757 | 1,810 | +22 | +1.2% | 14,900 |
| 2015/09/25 | 1,762 | 1,788 | 1,655 | 1,788 | +38 | +2.2% | 18,100 |
| 2015/09/24 | 1,736 | 1,761 | 1,695 | 1,750 | -26 | -1.5% | 15,300 |
| 2015/09/18 | 1,743 | 1,777 | 1,714 | 1,776 | +14 | +0.8% | 17,700 |
| 2015/09/17 | 1,748 | 1,778 | 1,731 | 1,762 | +15 | +0.9% | 11,700 |
| 2015/09/16 | 1,740 | 1,785 | 1,730 | 1,747 | +4 | +0.2% | 17,600 |
| 2015/09/15 | 1,704 | 1,759 | 1,704 | 1,743 | +37 | +2.2% | 10,400 |
| 2015/09/14 | 1,736 | 1,736 | 1,703 | 1,706 | -10 | -0.6% | 4,600 |
| 2015/09/11 | 1,690 | 1,734 | 1,690 | 1,716 | +44 | +2.6% | 19,500 |
| 2015/09/10 | 1,668 | 1,686 | 1,639 | 1,672 | -22 | -1.3% | 9,700 |
| 2015/09/09 | 1,667 | 1,694 | 1,650 | 1,694 | +72 | +4.4% | 10,600 |
| 2015/09/08 | 1,661 | 1,677 | 1,620 | 1,622 | -39 | -2.3% | 6,700 |
2201～
2250
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
