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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 978 | 978 | 956 | 961 | -28 | -2.8% | 3,000 |
| 2006/07/05 | 992 | 992 | 970 | 989 | -1 | -0.1% | 1,700 |
| 2006/07/04 | 975 | 990 | 975 | 990 | -10 | -1% | 7,600 |
| 2006/07/03 | 1,026 | 1,026 | 1,000 | 1,000 | +26 | +2.7% | 16,000 |
| 2006/06/30 | 970 | 980 | 960 | 974 | +34 | +3.6% | 4,000 |
| 2006/06/29 | 1,012 | 1,012 | 936 | 940 | -65 | -6.5% | 19,500 |
| 2006/06/28 | 994 | 1,005 | 990 | 1,005 | +10 | +1% | 6,300 |
| 2006/06/27 | 995 | 995 | 981 | 995 | +20 | +2.1% | 800 |
| 2006/06/26 | 1,000 | 1,000 | 971 | 975 | -15 | -1.5% | 2,900 |
| 2006/06/23 | 1,000 | 1,000 | 980 | 990 | -9 | -0.9% | 9,600 |
| 2006/06/22 | 998 | 1,000 | 995 | 999 | +1 | +0.1% | 3,800 |
| 2006/06/21 | 998 | 1,000 | 980 | 998 | +18 | +1.8% | 5,700 |
| 2006/06/20 | 975 | 1,010 | 971 | 980 | +11 | +1.1% | 14,000 |
| 2006/06/19 | 955 | 980 | 955 | 969 | +34 | +3.6% | 7,000 |
| 2006/06/16 | 920 | 946 | 920 | 935 | +25 | +2.7% | 10,500 |
| 2006/06/15 | 884 | 910 | 884 | 910 | +36 | +4.1% | 4,900 |
| 2006/06/14 | 850 | 880 | 850 | 874 | +14 | +1.6% | 3,500 |
| 2006/06/13 | 865 | 870 | 850 | 860 | -5 | -0.6% | 5,300 |
| 2006/06/12 | 845 | 865 | 838 | 865 | +30 | +3.6% | 8,100 |
| 2006/06/09 | 812 | 847 | 805 | 835 | +5 | +0.6% | 18,300 |
| 2006/06/08 | 854 | 854 | 791 | 830 | -28 | -3.3% | 16,500 |
| 2006/06/07 | 880 | 895 | 858 | 858 | -22 | -2.5% | 11,600 |
| 2006/06/06 | 925 | 925 | 877 | 880 | -51 | -5.5% | 27,700 |
| 2006/06/05 | 951 | 975 | 930 | 931 | -23 | -2.4% | 9,100 |
| 2006/06/02 | 965 | 978 | 943 | 954 | -8 | -0.8% | 9,200 |
| 2006/06/01 | 980 | 980 | 962 | 962 | +10 | +1.1% | 3,900 |
| 2006/05/31 | 989 | 989 | 934 | 952 | -27 | -2.8% | 6,100 |
| 2006/05/30 | 935 | 979 | 934 | 979 | +49 | +5.3% | 4,300 |
| 2006/05/29 | 902 | 930 | 902 | 930 | +29 | +3.2% | 7,500 |
| 2006/05/26 | 940 | 940 | 881 | 901 | -39 | -4.1% | 10,900 |
| 2006/05/25 | 968 | 968 | 940 | 940 | -10 | -1.1% | 8,900 |
| 2006/05/24 | 941 | 955 | 940 | 950 | -21 | -2.2% | 15,600 |
| 2006/05/23 | 1,016 | 1,020 | 970 | 971 | -45 | -4.4% | 11,000 |
| 2006/05/22 | 1,058 | 1,087 | 1,015 | 1,016 | -44 | -4.2% | 6,000 |
| 2006/05/19 | 1,090 | 1,094 | 1,033 | 1,060 | -10 | -0.9% | 6,300 |
| 2006/05/18 | 1,030 | 1,070 | 1,030 | 1,070 | +10 | +0.9% | 5,200 |
| 2006/05/17 | 1,050 | 1,060 | 1,045 | 1,060 | +15 | +1.4% | 4,000 |
| 2006/05/16 | 1,050 | 1,100 | 1,045 | 1,045 | -51 | -4.7% | 7,900 |
| 2006/05/15 | 1,070 | 1,120 | 1,050 | 1,096 | -14 | -1.3% | 15,200 |
| 2006/05/12 | 1,110 | 1,125 | 1,101 | 1,110 | -26 | -2.3% | 7,300 |
| 2006/05/11 | 1,127 | 1,140 | 1,124 | 1,136 | +13 | +1.2% | 5,500 |
| 2006/05/10 | 1,148 | 1,150 | 1,119 | 1,123 | -29 | -2.5% | 3,500 |
| 2006/05/09 | 1,178 | 1,178 | 1,150 | 1,152 | -14 | -1.2% | 7,800 |
| 2006/05/08 | 1,130 | 1,180 | 1,130 | 1,166 | +32 | +2.8% | 12,200 |
| 2006/05/02 | 1,119 | 1,135 | 1,090 | 1,134 | +9 | +0.8% | 15,000 |
| 2006/05/01 | 1,140 | 1,146 | 1,060 | 1,125 | -40 | -3.4% | 22,000 |
| 2006/04/28 | 1,170 | 1,185 | 1,150 | 1,165 | -1 | -0.1% | 12,000 |
| 2006/04/27 | 1,170 | 1,170 | 1,160 | 1,166 | -4 | -0.3% | 6,700 |
| 2006/04/26 | 1,190 | 1,200 | 1,167 | 1,170 | ±0 | ±0% | 10,700 |
| 2006/04/25 | 1,170 | 1,185 | 1,167 | 1,170 | -13 | -1.1% | 13,500 |
4501～
4550
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
