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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,308 | 1,327 | 1,293 | 1,313 | -15 | -1.1% | 19,500 |
| 2014/08/28 | 1,306 | 1,337 | 1,295 | 1,328 | -8 | -0.6% | 16,400 |
| 2014/08/27 | 1,322 | 1,339 | 1,318 | 1,336 | +6 | +0.5% | 8,800 |
| 2014/08/26 | 1,331 | 1,335 | 1,323 | 1,330 | +1 | +0.1% | 23,100 |
| 2014/08/25 | 1,350 | 1,350 | 1,320 | 1,329 | -22 | -1.6% | 23,800 |
| 2014/08/22 | 1,352 | 1,352 | 1,341 | 1,351 | -3 | -0.2% | 9,800 |
| 2014/08/21 | 1,343 | 1,354 | 1,340 | 1,354 | +9 | +0.7% | 9,800 |
| 2014/08/20 | 1,346 | 1,350 | 1,338 | 1,345 | -1 | -0.1% | 22,800 |
| 2014/08/19 | 1,356 | 1,356 | 1,330 | 1,346 | -10 | -0.7% | 20,100 |
| 2014/08/18 | 1,338 | 1,359 | 1,337 | 1,356 | +19 | +1.4% | 7,500 |
| 2014/08/15 | 1,325 | 1,341 | 1,321 | 1,337 | +10 | +0.8% | 21,300 |
| 2014/08/14 | 1,300 | 1,330 | 1,300 | 1,327 | +27 | +2.1% | 22,800 |
| 2014/08/13 | 1,300 | 1,303 | 1,285 | 1,300 | -5 | -0.4% | 18,400 |
| 2014/08/12 | 1,297 | 1,305 | 1,297 | 1,305 | +6 | +0.5% | 13,400 |
| 2014/08/11 | 1,276 | 1,339 | 1,276 | 1,299 | +31 | +2.4% | 27,000 |
| 2014/08/08 | 1,315 | 1,316 | 1,263 | 1,268 | -48 | -3.6% | 37,000 |
| 2014/08/07 | 1,320 | 1,344 | 1,312 | 1,316 | -10 | -0.8% | 51,900 |
| 2014/08/06 | 1,364 | 1,376 | 1,302 | 1,326 | -49 | -3.6% | 52,700 |
| 2014/08/05 | 1,397 | 1,402 | 1,370 | 1,375 | -22 | -1.6% | 26,800 |
| 2014/08/04 | 1,400 | 1,404 | 1,390 | 1,397 | -19 | -1.3% | 23,400 |
| 2014/08/01 | 1,417 | 1,422 | 1,404 | 1,416 | -31 | -2.1% | 41,000 |
| 2014/07/31 | 1,467 | 1,480 | 1,447 | 1,447 | -53 | -3.5% | 50,900 |
| 2014/07/30 | 1,497 | 1,500 | 1,490 | 1,500 | +1 | +0.1% | 9,200 |
| 2014/07/29 | 1,496 | 1,502 | 1,488 | 1,499 | +3 | +0.2% | 7,000 |
| 2014/07/28 | 1,481 | 1,500 | 1,481 | 1,496 | +18 | +1.2% | 16,700 |
| 2014/07/25 | 1,474 | 1,497 | 1,474 | 1,478 | -1 | -0.1% | 18,000 |
| 2014/07/24 | 1,490 | 1,490 | 1,473 | 1,479 | -11 | -0.7% | 28,500 |
| 2014/07/23 | 1,494 | 1,501 | 1,488 | 1,490 | -16 | -1.1% | 17,900 |
| 2014/07/22 | 1,513 | 1,517 | 1,496 | 1,506 | -16 | -1.1% | 27,500 |
| 2014/07/18 | 1,495 | 1,525 | 1,489 | 1,522 | +22 | +1.5% | 10,300 |
| 2014/07/17 | 1,510 | 1,510 | 1,500 | 1,500 | -13 | -0.9% | 16,100 |
| 2014/07/16 | 1,515 | 1,521 | 1,512 | 1,513 | -8 | -0.5% | 8,800 |
| 2014/07/15 | 1,541 | 1,541 | 1,517 | 1,521 | -3 | -0.2% | 12,800 |
| 2014/07/14 | 1,540 | 1,542 | 1,521 | 1,524 | +11 | +0.7% | 32,300 |
| 2014/07/11 | 1,498 | 1,525 | 1,477 | 1,513 | +18 | +1.2% | 26,300 |
| 2014/07/10 | 1,525 | 1,527 | 1,489 | 1,495 | -10 | -0.7% | 11,700 |
| 2014/07/09 | 1,526 | 1,526 | 1,505 | 1,505 | -23 | -1.5% | 6,200 |
| 2014/07/08 | 1,500 | 1,536 | 1,485 | 1,528 | +20 | +1.3% | 28,800 |
| 2014/07/07 | 1,516 | 1,531 | 1,505 | 1,508 | -13 | -0.9% | 13,400 |
| 2014/07/04 | 1,529 | 1,544 | 1,521 | 1,521 | -3 | -0.2% | 27,000 |
| 2014/07/03 | 1,510 | 1,527 | 1,487 | 1,524 | +30 | +2% | 24,900 |
| 2014/07/02 | 1,498 | 1,513 | 1,493 | 1,494 | -2 | -0.1% | 35,200 |
| 2014/07/01 | 1,507 | 1,521 | 1,470 | 1,496 | -22 | -1.4% | 45,900 |
| 2014/06/30 | 1,477 | 1,518 | 1,473 | 1,518 | +43 | +2.9% | 39,900 |
| 2014/06/27 | 1,490 | 1,490 | 1,468 | 1,475 | -14 | -0.9% | 17,800 |
| 2014/06/26 | 1,494 | 1,500 | 1,484 | 1,489 | -5 | -0.3% | 8,100 |
| 2014/06/25 | 1,510 | 1,516 | 1,494 | 1,494 | -13 | -0.9% | 10,900 |
| 2014/06/24 | 1,509 | 1,517 | 1,498 | 1,507 | ±0 | ±0% | 15,800 |
| 2014/06/23 | 1,482 | 1,512 | 1,482 | 1,507 | +25 | +1.7% | 16,900 |
| 2014/06/20 | 1,493 | 1,503 | 1,478 | 1,482 | -18 | -1.2% | 18,000 |
2501～
2550
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
