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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,407 | 1,450 | 1,403 | 1,433 | +1 | +0.1% | 15,000 |
| 2015/02/04 | 1,409 | 1,459 | 1,400 | 1,432 | +23 | +1.6% | 9,800 |
| 2015/02/03 | 1,437 | 1,465 | 1,409 | 1,409 | -9 | -0.6% | 34,400 |
| 2015/02/02 | 1,377 | 1,429 | 1,377 | 1,418 | +48 | +3.5% | 38,900 |
| 2015/01/30 | 1,369 | 1,374 | 1,350 | 1,370 | +20 | +1.5% | 13,100 |
| 2015/01/29 | 1,351 | 1,358 | 1,348 | 1,350 | -8 | -0.6% | 8,700 |
| 2015/01/28 | 1,360 | 1,367 | 1,350 | 1,358 | -5 | -0.4% | 7,700 |
| 2015/01/27 | 1,353 | 1,367 | 1,353 | 1,363 | +8 | +0.6% | 5,900 |
| 2015/01/26 | 1,361 | 1,361 | 1,350 | 1,355 | -6 | -0.4% | 4,900 |
| 2015/01/23 | 1,373 | 1,376 | 1,346 | 1,361 | +11 | +0.8% | 10,800 |
| 2015/01/22 | 1,354 | 1,359 | 1,345 | 1,350 | -3 | -0.2% | 10,600 |
| 2015/01/21 | 1,357 | 1,370 | 1,346 | 1,353 | -16 | -1.2% | 6,600 |
| 2015/01/20 | 1,374 | 1,377 | 1,350 | 1,369 | +5 | +0.4% | 10,000 |
| 2015/01/19 | 1,362 | 1,368 | 1,353 | 1,364 | +9 | +0.7% | 6,300 |
| 2015/01/16 | 1,356 | 1,367 | 1,343 | 1,355 | -16 | -1.2% | 16,400 |
| 2015/01/15 | 1,371 | 1,413 | 1,370 | 1,371 | -1 | -0.1% | 4,900 |
| 2015/01/14 | 1,375 | 1,389 | 1,370 | 1,372 | -8 | -0.6% | 7,500 |
| 2015/01/13 | 1,390 | 1,393 | 1,372 | 1,380 | -17 | -1.2% | 6,500 |
| 2015/01/09 | 1,379 | 1,409 | 1,379 | 1,397 | +4 | +0.3% | 9,300 |
| 2015/01/08 | 1,371 | 1,394 | 1,371 | 1,393 | +9 | +0.7% | 13,900 |
| 2015/01/07 | 1,385 | 1,405 | 1,378 | 1,384 | -1 | -0.1% | 17,300 |
| 2015/01/06 | 1,390 | 1,403 | 1,372 | 1,385 | -19 | -1.4% | 18,100 |
| 2015/01/05 | 1,388 | 1,410 | 1,386 | 1,404 | +16 | +1.2% | 9,300 |
| 2014/12/30 | 1,408 | 1,408 | 1,372 | 1,388 | -4 | -0.3% | 7,200 |
| 2014/12/29 | 1,391 | 1,396 | 1,381 | 1,392 | +5 | +0.4% | 6,600 |
| 2014/12/26 | 1,400 | 1,400 | 1,373 | 1,387 | +7 | +0.5% | 7,400 |
| 2014/12/25 | 1,392 | 1,392 | 1,366 | 1,380 | -18 | -1.3% | 13,000 |
| 2014/12/24 | 1,400 | 1,400 | 1,379 | 1,398 | +21 | +1.5% | 11,500 |
| 2014/12/22 | 1,372 | 1,399 | 1,351 | 1,377 | +16 | +1.2% | 33,900 |
| 2014/12/19 | 1,337 | 1,366 | 1,334 | 1,361 | +27 | +2% | 35,600 |
| 2014/12/18 | 1,340 | 1,348 | 1,332 | 1,334 | +10 | +0.8% | 13,600 |
| 2014/12/17 | 1,330 | 1,340 | 1,323 | 1,324 | -11 | -0.8% | 17,100 |
| 2014/12/16 | 1,357 | 1,361 | 1,323 | 1,335 | -43 | -3.1% | 22,200 |
| 2014/12/15 | 1,358 | 1,393 | 1,357 | 1,378 | +22 | +1.6% | 21,800 |
| 2014/12/12 | 1,370 | 1,376 | 1,356 | 1,356 | -30 | -2.2% | 53,800 |
| 2014/12/11 | 1,400 | 1,400 | 1,360 | 1,386 | -21 | -1.5% | 24,400 |
| 2014/12/10 | 1,408 | 1,416 | 1,402 | 1,407 | -15 | -1.1% | 13,000 |
| 2014/12/09 | 1,423 | 1,430 | 1,420 | 1,422 | -27 | -1.9% | 24,600 |
| 2014/12/08 | 1,464 | 1,486 | 1,421 | 1,449 | -23 | -1.6% | 39,100 |
| 2014/12/05 | 1,463 | 1,479 | 1,462 | 1,472 | +4 | +0.3% | 23,500 |
| 2014/12/04 | 1,500 | 1,515 | 1,466 | 1,468 | -52 | -3.4% | 38,000 |
| 2014/12/03 | 1,475 | 1,523 | 1,472 | 1,520 | +51 | +3.5% | 42,700 |
| 2014/12/02 | 1,459 | 1,471 | 1,456 | 1,469 | ±0 | ±0% | 12,500 |
| 2014/12/01 | 1,449 | 1,469 | 1,449 | 1,469 | +21 | +1.5% | 17,400 |
| 2014/11/28 | 1,442 | 1,460 | 1,440 | 1,448 | -6 | -0.4% | 13,700 |
| 2014/11/27 | 1,451 | 1,464 | 1,442 | 1,454 | -9 | -0.6% | 6,400 |
| 2014/11/26 | 1,460 | 1,467 | 1,418 | 1,463 | +10 | +0.7% | 10,600 |
| 2014/11/25 | 1,474 | 1,474 | 1,400 | 1,453 | +1 | +0.1% | 28,500 |
| 2014/11/21 | 1,426 | 1,453 | 1,415 | 1,452 | +26 | +1.8% | 23,600 |
| 2014/11/20 | 1,431 | 1,443 | 1,412 | 1,426 | -5 | -0.3% | 17,000 |
2551～
2600
件表示中 / 6169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 | 255,900円 | +3.7% | +7.2% | 2.74% | 10.01倍 | 1.00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 |
| スミダコーポ | 97,000円 | 0.0% | +215.1% | 5.46% | 10.02倍 | 0.55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 |
| 新コスモス | 255,000円 | +13.9% | +4.9% | 2.75% | 9.14倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 京三製 | 50,000円 | +0.7% | -24.8% | 4.60% | 8.90倍 | 0.60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 |
| ＫＯＡ | 83,000円 | +2.2% | -35.6% | 3.61% | 99.40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 |
市場注目の銘柄
チャート関連のコラム
