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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 499 | 505 | 499 | 505 | - | - | 2,200 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 500 | 500 | 495 | 496 | ±0 | ±0% | 1,400 |
| 2010/07/30 | 496 | 496 | 496 | 496 | -4 | -0.8% | 600 |
| 2010/07/29 | 499 | 500 | 491 | 500 | +1 | +0.2% | 1,100 |
| 2010/07/28 | 499 | 499 | 499 | 499 | ±0 | ±0% | 200 |
| 2010/07/27 | 498 | 499 | 498 | 499 | +1 | +0.2% | 700 |
| 2010/07/26 | 498 | 498 | 498 | 498 | ±0 | ±0% | 1,000 |
| 2010/07/23 | 499 | 499 | 498 | 498 | ±0 | ±0% | 5,500 |
| 2010/07/22 | 496 | 498 | 496 | 498 | +3 | +0.6% | 1,900 |
| 2010/07/21 | 500 | 500 | 495 | 495 | -5 | -1% | 800 |
| 2010/07/20 | 500 | 500 | 496 | 500 | +2 | +0.4% | 25,800 |
| 2010/07/16 | 495 | 498 | 495 | 498 | +3 | +0.6% | 6,100 |
| 2010/07/15 | 497 | 497 | 491 | 495 | -1 | -0.2% | 3,700 |
| 2010/07/14 | 496 | 496 | 495 | 496 | +1 | +0.2% | 1,700 |
| 2010/07/13 | 497 | 497 | 495 | 495 | +2 | +0.4% | 400 |
| 2010/07/12 | 496 | 496 | 492 | 493 | -3 | -0.6% | 3,100 |
| 2010/07/09 | 495 | 496 | 495 | 496 | +1 | +0.2% | 1,400 |
| 2010/07/08 | 493 | 495 | 493 | 495 | +6 | +1.2% | 2,000 |
| 2010/07/07 | 480 | 490 | 480 | 489 | +3 | +0.6% | 3,400 |
| 2010/07/06 | 490 | 490 | 486 | 486 | ±0 | ±0% | 600 |
| 2010/07/05 | 493 | 495 | 470 | 486 | -10 | -2% | 2,900 |
| 2010/07/02 | 496 | 496 | 495 | 496 | -1 | -0.2% | 1,000 |
| 2010/07/01 | 504 | 504 | 491 | 497 | -11 | -2.2% | 23,000 |
| 2010/06/30 | 500 | 508 | 495 | 508 | +3 | +0.6% | 10,900 |
| 2010/06/29 | 500 | 505 | 495 | 505 | +5 | +1% | 2,300 |
| 2010/06/28 | 497 | 500 | 493 | 500 | +7 | +1.4% | 3,600 |
| 2010/06/25 | 495 | 495 | 485 | 493 | +6 | +1.2% | 5,700 |
| 2010/06/24 | 490 | 490 | 482 | 487 | -3 | -0.6% | 2,700 |
| 2010/06/23 | 490 | 490 | 490 | 490 | +5 | +1% | 200 |
| 2010/06/22 | 486 | 486 | 485 | 485 | -1 | -0.2% | 400 |
| 2010/06/21 | 486 | 490 | 481 | 486 | -4 | -0.8% | 6,200 |
| 2010/06/18 | 479 | 490 | 475 | 490 | +15 | +3.2% | 3,400 |
| 2010/06/17 | 462 | 475 | 462 | 475 | +12 | +2.6% | 1,900 |
| 2010/06/16 | 462 | 463 | 462 | 463 | +2 | +0.4% | 300 |
| 2010/06/15 | 460 | 462 | 460 | 461 | +9 | +2% | 1,900 |
| 2010/06/14 | 455 | 460 | 452 | 452 | +2 | +0.4% | 2,600 |
| 2010/06/11 | 453 | 455 | 450 | 450 | -3 | -0.7% | 1,200 |
| 2010/06/10 | 453 | 453 | 450 | 453 | +8 | +1.8% | 1,200 |
| 2010/06/09 | 443 | 450 | 443 | 445 | +3 | +0.7% | 800 |
| 2010/06/08 | 448 | 448 | 442 | 442 | -6 | -1.3% | 2,000 |
| 2010/06/07 | 448 | 454 | 448 | 448 | -2 | -0.4% | 2,400 |
| 2010/06/04 | 448 | 452 | 448 | 450 | +4 | +0.9% | 1,000 |
| 2010/06/03 | 446 | 446 | 446 | 446 | -1 | -0.2% | 1,200 |
| 2010/06/02 | 449 | 450 | 447 | 447 | ±0 | ±0% | 2,200 |
| 2010/06/01 | 450 | 450 | 445 | 447 | +3 | +0.7% | 2,100 |
| 2010/05/31 | 458 | 458 | 440 | 444 | -14 | -3.1% | 6,200 |
| 2010/05/28 | 459 | 465 | 457 | 458 | -7 | -1.5% | 5,800 |
| 2010/05/27 | 466 | 467 | 459 | 465 | -4 | -0.9% | 3,800 |
3501～
3550
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
