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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,473 | 1,523 | 1,452 | 1,518 | +45 | +3.1% | 87,400 |
| 2013/11/11 | 1,476 | 1,491 | 1,465 | 1,473 | +2 | +0.1% | 23,300 |
| 2013/11/08 | 1,462 | 1,495 | 1,460 | 1,471 | -21 | -1.4% | 21,600 |
| 2013/11/07 | 1,495 | 1,498 | 1,455 | 1,492 | -3 | -0.2% | 46,800 |
| 2013/11/06 | 1,500 | 1,518 | 1,482 | 1,495 | -13 | -0.9% | 61,700 |
| 2013/11/05 | 1,401 | 1,519 | 1,401 | 1,508 | +107 | +7.6% | 109,300 |
| 2013/11/01 | 1,425 | 1,455 | 1,381 | 1,401 | -84 | -5.7% | 64,000 |
| 2013/10/31 | 1,545 | 1,545 | 1,483 | 1,485 | -60 | -3.9% | 68,200 |
| 2013/10/30 | 1,520 | 1,548 | 1,502 | 1,545 | +27 | +1.8% | 89,400 |
| 2013/10/29 | 1,528 | 1,534 | 1,501 | 1,518 | -9 | -0.6% | 57,500 |
| 2013/10/28 | 1,493 | 1,529 | 1,493 | 1,527 | +41 | +2.8% | 52,800 |
| 2013/10/25 | 1,487 | 1,494 | 1,466 | 1,486 | +11 | +0.7% | 43,500 |
| 2013/10/24 | 1,451 | 1,495 | 1,427 | 1,475 | ±0 | ±0% | 52,400 |
| 2013/10/23 | 1,531 | 1,580 | 1,462 | 1,475 | -29 | -1.9% | 168,700 |
| 2013/10/22 | 1,431 | 1,521 | 1,430 | 1,504 | +79 | +5.5% | 153,900 |
| 2013/10/21 | 1,399 | 1,426 | 1,386 | 1,425 | +40 | +2.9% | 36,500 |
| 2013/10/18 | 1,371 | 1,399 | 1,366 | 1,385 | +25 | +1.8% | 17,200 |
| 2013/10/17 | 1,384 | 1,409 | 1,346 | 1,360 | -24 | -1.7% | 37,700 |
| 2013/10/16 | 1,402 | 1,403 | 1,368 | 1,384 | -18 | -1.3% | 32,600 |
| 2013/10/15 | 1,402 | 1,438 | 1,384 | 1,402 | -2 | -0.1% | 56,000 |
| 2013/10/11 | 1,420 | 1,440 | 1,394 | 1,404 | -12 | -0.8% | 57,200 |
| 2013/10/10 | 1,448 | 1,464 | 1,409 | 1,416 | -22 | -1.5% | 55,800 |
| 2013/10/09 | 1,385 | 1,455 | 1,377 | 1,438 | +35 | +2.5% | 81,200 |
| 2013/10/08 | 1,348 | 1,417 | 1,316 | 1,403 | +75 | +5.6% | 109,300 |
| 2013/10/07 | 1,317 | 1,355 | 1,276 | 1,328 | -16 | -1.2% | 63,400 |
| 2013/10/04 | 1,294 | 1,367 | 1,286 | 1,344 | +67 | +5.2% | 115,000 |
| 2013/10/03 | 1,270 | 1,318 | 1,261 | 1,277 | -16 | -1.2% | 50,500 |
| 2013/10/02 | 1,330 | 1,330 | 1,270 | 1,293 | -39 | -2.9% | 84,400 |
| 2013/10/01 | 1,371 | 1,388 | 1,315 | 1,332 | -52 | -3.8% | 125,500 |
| 2013/09/30 | 1,435 | 1,458 | 1,369 | 1,384 | -75 | -5.1% | 83,900 |
| 2013/09/27 | 1,405 | 1,468 | 1,395 | 1,459 | +54 | +3.8% | 94,300 |
| 2013/09/26 | 1,420 | 1,426 | 1,380 | 1,405 | -26 | -1.8% | 55,000 |
| 2013/09/25 | 1,428 | 1,450 | 1,409 | 1,431 | -12 | -0.8% | 45,100 |
| 2013/09/24 | 1,430 | 1,480 | 1,410 | 1,443 | +17 | +1.2% | 77,600 |
| 2013/09/20 | 1,419 | 1,435 | 1,406 | 1,426 | +16 | +1.1% | 39,700 |
| 2013/09/19 | 1,436 | 1,458 | 1,391 | 1,410 | -6 | -0.4% | 98,900 |
| 2013/09/18 | 1,411 | 1,453 | 1,401 | 1,416 | -3 | -0.2% | 71,700 |
| 2013/09/17 | 1,440 | 1,451 | 1,402 | 1,419 | -26 | -1.8% | 91,500 |
| 2013/09/13 | 1,406 | 1,490 | 1,393 | 1,445 | +44 | +3.1% | 157,500 |
| 2013/09/12 | 1,375 | 1,411 | 1,355 | 1,401 | +7 | +0.5% | 112,200 |
| 2013/09/11 | 1,427 | 1,433 | 1,336 | 1,394 | -56 | -3.9% | 164,100 |
| 2013/09/10 | 1,319 | 1,454 | 1,315 | 1,450 | +150 | +11.5% | 202,100 |
| 2013/09/09 | 1,327 | 1,327 | 1,284 | 1,300 | -14 | -1.1% | 113,300 |
| 2013/09/06 | 1,255 | 1,328 | 1,216 | 1,314 | +40 | +3.1% | 271,500 |
| 2013/09/05 | 1,200 | 1,296 | 1,195 | 1,274 | +95 | +8.1% | 329,000 |
| 2013/09/04 | 1,146 | 1,183 | 1,131 | 1,179 | +45 | +4% | 173,900 |
| 2013/09/03 | 1,095 | 1,158 | 1,095 | 1,134 | +46 | +4.2% | 154,900 |
| 2013/09/02 | 1,045 | 1,100 | 1,045 | 1,088 | +53 | +5.1% | 127,400 |
| 2013/08/30 | 1,003 | 1,074 | 999 | 1,035 | +34 | +3.4% | 136,400 |
| 2013/08/29 | 991 | 1,004 | 990 | 1,001 | -2 | -0.2% | 20,500 |
2851～
2900
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
