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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 477 | 477 | 460 | 469 | -8 | -1.7% | 4,200 |
| 2010/05/25 | 485 | 485 | 470 | 477 | -3 | -0.6% | 7,300 |
| 2010/05/24 | 490 | 490 | 480 | 480 | -13 | -2.6% | 7,200 |
| 2010/05/21 | 488 | 493 | 480 | 493 | +3 | +0.6% | 1,400 |
| 2010/05/20 | 494 | 494 | 490 | 490 | -2 | -0.4% | 5,900 |
| 2010/05/19 | 492 | 498 | 490 | 492 | -1 | -0.2% | 2,900 |
| 2010/05/18 | 510 | 510 | 493 | 493 | -8 | -1.6% | 1,600 |
| 2010/05/17 | 505 | 505 | 500 | 501 | -9 | -1.8% | 900 |
| 2010/05/14 | 503 | 510 | 500 | 510 | -5 | -1% | 700 |
| 2010/05/13 | 509 | 515 | 509 | 515 | +6 | +1.2% | 3,000 |
| 2010/05/12 | 510 | 510 | 508 | 509 | -3 | -0.6% | 700 |
| 2010/05/11 | 493 | 512 | 491 | 512 | +15 | +3% | 4,900 |
| 2010/05/10 | 500 | 502 | 497 | 497 | -5 | -1% | 2,500 |
| 2010/05/07 | 496 | 502 | 492 | 502 | -3 | -0.6% | 4,000 |
| 2010/05/06 | 509 | 509 | 501 | 505 | +2 | +0.4% | 4,000 |
| 2010/04/30 | 513 | 514 | 503 | 503 | -9 | -1.8% | 6,800 |
| 2010/04/28 | 510 | 512 | 503 | 512 | +1 | +0.2% | 12,500 |
| 2010/04/27 | 500 | 511 | 500 | 511 | +8 | +1.6% | 12,300 |
| 2010/04/26 | 498 | 503 | 498 | 503 | +1 | +0.2% | 3,700 |
| 2010/04/23 | 508 | 508 | 500 | 502 | -5 | -1% | 16,100 |
| 2010/04/22 | 510 | 511 | 506 | 507 | +7 | +1.4% | 20,900 |
| 2010/04/21 | 499 | 502 | 499 | 500 | +1 | +0.2% | 3,700 |
| 2010/04/20 | 497 | 503 | 497 | 499 | -8 | -1.6% | 8,900 |
| 2010/04/19 | 506 | 508 | 504 | 507 | -1 | -0.2% | 5,400 |
| 2010/04/16 | 510 | 510 | 507 | 508 | ±0 | ±0% | 3,200 |
| 2010/04/15 | 511 | 511 | 508 | 508 | ±0 | ±0% | 1,500 |
| 2010/04/14 | 510 | 511 | 508 | 508 | +1 | +0.2% | 1,700 |
| 2010/04/13 | 511 | 511 | 506 | 507 | -4 | -0.8% | 3,700 |
| 2010/04/12 | 515 | 515 | 509 | 511 | ±0 | ±0% | 3,700 |
| 2010/04/09 | 513 | 513 | 505 | 511 | -2 | -0.4% | 1,500 |
| 2010/04/08 | 513 | 513 | 512 | 513 | -3 | -0.6% | 1,800 |
| 2010/04/07 | 515 | 516 | 502 | 516 | +3 | +0.6% | 11,600 |
| 2010/04/06 | 514 | 515 | 507 | 513 | -1 | -0.2% | 3,000 |
| 2010/04/05 | 512 | 514 | 512 | 514 | +2 | +0.4% | 4,300 |
| 2010/04/02 | 510 | 515 | 510 | 512 | +8 | +1.6% | 4,600 |
| 2010/04/01 | 514 | 514 | 504 | 504 | -10 | -1.9% | 1,000 |
| 2010/03/31 | 501 | 514 | 501 | 514 | +3 | +0.6% | 11,200 |
| 2010/03/30 | 508 | 511 | 506 | 511 | -5 | -1% | 1,800 |
| 2010/03/29 | 516 | 516 | 515 | 516 | -5 | -1% | 5,800 |
| 2010/03/26 | 520 | 522 | 516 | 521 | +1 | +0.2% | 27,700 |
| 2010/03/25 | 519 | 520 | 516 | 520 | -9 | -1.7% | 8,000 |
| 2010/03/24 | 522 | 530 | 522 | 529 | +4 | +0.8% | 7,000 |
| 2010/03/23 | 516 | 525 | 516 | 525 | -1 | -0.2% | 20,700 |
| 2010/03/19 | 528 | 528 | 523 | 526 | -1 | -0.2% | 5,500 |
| 2010/03/18 | 529 | 529 | 526 | 527 | +1 | +0.2% | 5,500 |
| 2010/03/17 | 541 | 541 | 525 | 526 | -14 | -2.6% | 6,500 |
| 2010/03/16 | 550 | 550 | 535 | 540 | ±0 | ±0% | 4,000 |
| 2010/03/15 | 535 | 540 | 532 | 540 | +4 | +0.7% | 4,500 |
| 2010/03/12 | 536 | 536 | 531 | 536 | +3 | +0.6% | 2,600 |
| 2010/03/11 | 533 | 533 | 533 | 533 | ±0 | ±0% | 100 |
3551～
3600
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
