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 |
|---|---|---|---|---|---|---|---|
| 2006/12/06 | 851 | 853 | 850 | 850 | -3 | -0.4% | 3,400 |
| 2006/12/05 | 860 | 860 | 850 | 853 | -12 | -1.4% | 2,000 |
| 2006/12/04 | 867 | 867 | 851 | 865 | -7 | -0.8% | 2,400 |
| 2006/12/01 | 890 | 890 | 872 | 872 | +12 | +1.4% | 7,000 |
| 2006/11/30 | 860 | 862 | 851 | 860 | ±0 | ±0% | 4,500 |
| 2006/11/29 | 860 | 860 | 855 | 860 | +5 | +0.6% | 1,600 |
| 2006/11/28 | 860 | 865 | 845 | 855 | -5 | -0.6% | 1,300 |
| 2006/11/27 | 855 | 860 | 849 | 860 | -10 | -1.1% | 3,900 |
| 2006/11/24 | 880 | 880 | 860 | 870 | +1 | +0.1% | 6,900 |
| 2006/11/22 | 856 | 872 | 856 | 869 | +13 | +1.5% | 1,500 |
| 2006/11/21 | 860 | 862 | 856 | 856 | -8 | -0.9% | 900 |
| 2006/11/20 | 900 | 900 | 864 | 864 | -21 | -2.4% | 3,000 |
| 2006/11/17 | 880 | 885 | 880 | 885 | +15 | +1.7% | 2,400 |
| 2006/11/16 | 870 | 870 | 860 | 870 | ±0 | ±0% | 2,600 |
| 2006/11/15 | 884 | 884 | 864 | 870 | +7 | +0.8% | 1,400 |
| 2006/11/14 | 882 | 882 | 863 | 863 | ±0 | ±0% | 7,000 |
| 2006/11/13 | 880 | 880 | 856 | 863 | -7 | -0.8% | 4,400 |
| 2006/11/10 | 871 | 872 | 870 | 870 | -4 | -0.5% | 1,100 |
| 2006/11/09 | 875 | 875 | 874 | 874 | +12 | +1.4% | 1,000 |
| 2006/11/08 | 900 | 900 | 856 | 862 | -38 | -4.2% | 4,100 |
| 2006/11/07 | 913 | 913 | 900 | 900 | -11 | -1.2% | 3,600 |
| 2006/11/06 | 914 | 914 | 908 | 911 | -5 | -0.5% | 700 |
| 2006/11/02 | 904 | 916 | 890 | 916 | -8 | -0.9% | 5,500 |
| 2006/11/01 | 929 | 929 | 918 | 924 | -1 | -0.1% | 700 |
| 2006/10/31 | 920 | 935 | 917 | 925 | +5 | +0.5% | 6,300 |
| 2006/10/30 | 946 | 946 | 917 | 920 | -20 | -2.1% | 5,000 |
| 2006/10/27 | 931 | 941 | 931 | 940 | +5 | +0.5% | 500 |
| 2006/10/26 | 935 | 935 | 931 | 935 | -1 | -0.1% | 1,700 |
| 2006/10/25 | 946 | 946 | 935 | 936 | +10 | +1.1% | 4,500 |
| 2006/10/24 | 920 | 940 | 920 | 926 | +6 | +0.7% | 3,100 |
| 2006/10/23 | 942 | 942 | 920 | 920 | -18 | -1.9% | 15,200 |
| 2006/10/20 | 950 | 950 | 938 | 938 | -30 | -3.1% | 5,900 |
| 2006/10/19 | 960 | 971 | 950 | 968 | +8 | +0.8% | 2,800 |
| 2006/10/18 | 973 | 973 | 960 | 960 | -8 | -0.8% | 400 |
| 2006/10/17 | 973 | 973 | 958 | 968 | -7 | -0.7% | 1,600 |
| 2006/10/16 | 937 | 975 | 932 | 975 | +38 | +4.1% | 6,500 |
| 2006/10/13 | 931 | 947 | 931 | 937 | -3 | -0.3% | 800 |
| 2006/10/12 | 940 | 940 | 940 | 940 | -10 | -1.1% | 100 |
| 2006/10/11 | 941 | 950 | 940 | 950 | - | - | 1,300 |
| 2006/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/06 | 955 | 955 | 950 | 950 | -6 | -0.6% | 5,400 |
| 2006/10/05 | 957 | 957 | 956 | 956 | -10 | -1% | 1,400 |
| 2006/10/04 | 948 | 968 | 948 | 966 | +17 | +1.8% | 1,700 |
| 2006/10/03 | 949 | 949 | 949 | 949 | -2 | -0.2% | 200 |
| 2006/10/02 | 945 | 972 | 945 | 951 | +3 | +0.3% | 1,600 |
| 2006/09/29 | 960 | 960 | 941 | 948 | -26 | -2.7% | 1,000 |
| 2006/09/28 | 974 | 974 | 974 | 974 | +49 | +5.3% | 1,000 |
| 2006/09/27 | 940 | 960 | 925 | 925 | -11 | -1.2% | 7,600 |
| 2006/09/26 | 940 | 940 | 930 | 936 | -4 | -0.4% | 2,300 |
| 2006/09/25 | 980 | 985 | 940 | 940 | -10 | -1.1% | 3,800 |
4551～
4600
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
