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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,520 | 1,574 | 1,510 | 1,569 | +68 | +4.5% | 48,300 |
| 2014/01/28 | 1,516 | 1,536 | 1,500 | 1,501 | +16 | +1.1% | 69,500 |
| 2014/01/27 | 1,500 | 1,505 | 1,454 | 1,485 | -35 | -2.3% | 64,400 |
| 2014/01/24 | 1,523 | 1,552 | 1,505 | 1,520 | -21 | -1.4% | 45,500 |
| 2014/01/23 | 1,576 | 1,576 | 1,540 | 1,541 | -37 | -2.3% | 43,100 |
| 2014/01/22 | 1,590 | 1,595 | 1,568 | 1,578 | -17 | -1.1% | 42,000 |
| 2014/01/21 | 1,600 | 1,608 | 1,581 | 1,595 | +2 | +0.1% | 32,000 |
| 2014/01/20 | 1,616 | 1,625 | 1,586 | 1,593 | -13 | -0.8% | 31,000 |
| 2014/01/17 | 1,586 | 1,614 | 1,582 | 1,606 | +15 | +0.9% | 32,600 |
| 2014/01/16 | 1,632 | 1,632 | 1,588 | 1,591 | -24 | -1.5% | 59,800 |
| 2014/01/15 | 1,604 | 1,633 | 1,592 | 1,615 | +36 | +2.3% | 36,400 |
| 2014/01/14 | 1,581 | 1,594 | 1,565 | 1,579 | -33 | -2% | 37,700 |
| 2014/01/10 | 1,646 | 1,646 | 1,604 | 1,612 | -35 | -2.1% | 37,400 |
| 2014/01/09 | 1,630 | 1,648 | 1,611 | 1,647 | +8 | +0.5% | 28,900 |
| 2014/01/08 | 1,650 | 1,655 | 1,626 | 1,639 | -16 | -1% | 33,500 |
| 2014/01/07 | 1,650 | 1,666 | 1,625 | 1,655 | +44 | +2.7% | 70,400 |
| 2014/01/06 | 1,652 | 1,652 | 1,605 | 1,611 | -61 | -3.6% | 69,800 |
| 2013/12/30 | 1,595 | 1,681 | 1,595 | 1,672 | +117 | +7.5% | 85,400 |
| 2013/12/27 | 1,588 | 1,588 | 1,533 | 1,555 | -17 | -1.1% | 70,900 |
| 2013/12/26 | 1,506 | 1,575 | 1,506 | 1,572 | +66 | +4.4% | 95,000 |
| 2013/12/25 | 1,486 | 1,509 | 1,474 | 1,506 | +21 | +1.4% | 126,500 |
| 2013/12/24 | 1,502 | 1,506 | 1,480 | 1,485 | -32 | -2.1% | 65,400 |
| 2013/12/20 | 1,525 | 1,535 | 1,514 | 1,517 | -5 | -0.3% | 58,400 |
| 2013/12/19 | 1,545 | 1,550 | 1,513 | 1,522 | -13 | -0.8% | 56,600 |
| 2013/12/18 | 1,522 | 1,560 | 1,522 | 1,535 | -15 | -1% | 40,400 |
| 2013/12/17 | 1,539 | 1,580 | 1,539 | 1,550 | ±0 | ±0% | 28,400 |
| 2013/12/16 | 1,591 | 1,595 | 1,537 | 1,550 | -34 | -2.1% | 64,500 |
| 2013/12/13 | 1,580 | 1,606 | 1,565 | 1,584 | -16 | -1% | 63,800 |
| 2013/12/12 | 1,685 | 1,685 | 1,590 | 1,600 | -51 | -3.1% | 60,100 |
| 2013/12/11 | 1,658 | 1,677 | 1,650 | 1,651 | -9 | -0.5% | 42,800 |
| 2013/12/10 | 1,685 | 1,693 | 1,653 | 1,660 | -35 | -2.1% | 75,800 |
| 2013/12/09 | 1,730 | 1,730 | 1,691 | 1,695 | -35 | -2% | 61,300 |
| 2013/12/06 | 1,665 | 1,734 | 1,663 | 1,730 | +70 | +4.2% | 69,200 |
| 2013/12/05 | 1,700 | 1,708 | 1,654 | 1,660 | -43 | -2.5% | 107,900 |
| 2013/12/04 | 1,719 | 1,725 | 1,684 | 1,703 | -22 | -1.3% | 67,600 |
| 2013/12/03 | 1,680 | 1,744 | 1,666 | 1,725 | +54 | +3.2% | 90,500 |
| 2013/12/02 | 1,681 | 1,695 | 1,661 | 1,671 | -10 | -0.6% | 60,100 |
| 2013/11/29 | 1,670 | 1,696 | 1,668 | 1,681 | +11 | +0.7% | 67,100 |
| 2013/11/28 | 1,708 | 1,709 | 1,670 | 1,670 | -25 | -1.5% | 35,300 |
| 2013/11/27 | 1,707 | 1,716 | 1,681 | 1,695 | +5 | +0.3% | 39,600 |
| 2013/11/26 | 1,671 | 1,717 | 1,668 | 1,690 | +7 | +0.4% | 39,800 |
| 2013/11/25 | 1,700 | 1,719 | 1,682 | 1,683 | +7 | +0.4% | 52,300 |
| 2013/11/22 | 1,728 | 1,728 | 1,667 | 1,676 | -47 | -2.7% | 74,100 |
| 2013/11/21 | 1,702 | 1,726 | 1,698 | 1,723 | +14 | +0.8% | 33,500 |
| 2013/11/20 | 1,734 | 1,734 | 1,694 | 1,709 | -12 | -0.7% | 69,500 |
| 2013/11/19 | 1,688 | 1,785 | 1,688 | 1,721 | +37 | +2.2% | 153,500 |
| 2013/11/18 | 1,748 | 1,823 | 1,680 | 1,684 | -61 | -3.5% | 183,100 |
| 2013/11/15 | 1,700 | 1,756 | 1,696 | 1,745 | +24 | +1.4% | 118,400 |
| 2013/11/14 | 1,653 | 1,786 | 1,653 | 1,721 | +108 | +6.7% | 228,200 |
| 2013/11/13 | 1,529 | 1,660 | 1,520 | 1,613 | +95 | +6.3% | 125,700 |
2801～
2850
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
