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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 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 |
| 2006/04/24 | 1,175 | 1,200 | 1,168 | 1,183 | -22 | -1.8% | 12,000 |
| 2006/04/21 | 1,190 | 1,220 | 1,165 | 1,205 | +10 | +0.8% | 26,600 |
| 2006/04/20 | 1,225 | 1,225 | 1,190 | 1,195 | -36 | -2.9% | 19,600 |
| 2006/04/19 | 1,265 | 1,270 | 1,231 | 1,231 | -14 | -1.1% | 6,700 |
| 2006/04/18 | 1,250 | 1,255 | 1,160 | 1,245 | -30 | -2.4% | 14,800 |
| 2006/04/17 | 1,283 | 1,283 | 1,255 | 1,275 | -15 | -1.2% | 8,500 |
| 2006/04/14 | 1,291 | 1,303 | 1,285 | 1,290 | +8 | +0.6% | 4,300 |
| 2006/04/13 | 1,290 | 1,292 | 1,281 | 1,282 | -16 | -1.2% | 3,300 |
| 2006/04/12 | 1,298 | 1,298 | 1,290 | 1,298 | -10 | -0.8% | 2,500 |
| 2006/04/11 | 1,306 | 1,310 | 1,306 | 1,308 | +4 | +0.3% | 13,500 |
| 2006/04/10 | 1,310 | 1,310 | 1,289 | 1,304 | -5 | -0.4% | 6,200 |
| 2006/04/07 | 1,305 | 1,309 | 1,301 | 1,309 | +24 | +1.9% | 4,800 |
| 2006/04/06 | 1,300 | 1,300 | 1,285 | 1,285 | +4 | +0.3% | 21,100 |
| 2006/04/05 | 1,317 | 1,320 | 1,280 | 1,281 | -34 | -2.6% | 19,200 |
| 2006/04/04 | 1,312 | 1,320 | 1,296 | 1,315 | +14 | +1.1% | 14,400 |
| 2006/04/03 | 1,315 | 1,320 | 1,295 | 1,301 | -14 | -1.1% | 10,900 |
| 2006/03/31 | 1,339 | 1,339 | 1,315 | 1,315 | -20 | -1.5% | 8,600 |
| 2006/03/30 | 1,349 | 1,349 | 1,308 | 1,335 | +21 | +1.6% | 11,600 |
| 2006/03/29 | 1,290 | 1,350 | 1,290 | 1,314 | +44 | +3.5% | 37,300 |
| 2006/03/28 | 1,285 | 1,285 | 1,230 | 1,270 | +5 | +0.4% | 11,800 |
| 2006/03/27 | 1,310 | 1,325 | 1,203 | 1,265 | -54 | -4.1% | 26,400 |
| 2006/03/24 | 1,331 | 1,331 | 1,305 | 1,319 | +8 | +0.6% | 12,000 |
| 2006/03/23 | 1,334 | 1,374 | 1,311 | 1,311 | -8 | -0.6% | 34,000 |
| 2006/03/22 | 1,269 | 1,330 | 1,260 | 1,319 | +50 | +3.9% | 65,300 |
| 2006/03/20 | 1,229 | 1,282 | 1,192 | 1,269 | +54 | +4.4% | 37,600 |
| 2006/03/17 | 1,185 | 1,215 | 1,185 | 1,215 | +15 | +1.3% | 8,100 |
| 2006/03/16 | 1,240 | 1,240 | 1,184 | 1,200 | -33 | -2.7% | 17,300 |
| 2006/03/15 | 1,220 | 1,249 | 1,220 | 1,233 | +23 | +1.9% | 28,700 |
| 2006/03/14 | 1,121 | 1,245 | 1,121 | 1,210 | +69 | +6% | 44,500 |
| 2006/03/13 | 1,126 | 1,149 | 1,126 | 1,141 | +17 | +1.5% | 5,600 |
| 2006/03/10 | 1,135 | 1,135 | 1,116 | 1,124 | -5 | -0.4% | 6,500 |
| 2006/03/09 | 1,119 | 1,129 | 1,103 | 1,129 | +28 | +2.5% | 3,100 |
| 2006/03/08 | 1,104 | 1,120 | 1,101 | 1,101 | -14 | -1.3% | 7,100 |
| 2006/03/07 | 1,140 | 1,140 | 1,115 | 1,115 | -30 | -2.6% | 1,700 |
| 2006/03/06 | 1,135 | 1,148 | 1,116 | 1,145 | +30 | +2.7% | 3,700 |
| 2006/03/03 | 1,134 | 1,169 | 1,115 | 1,115 | -25 | -2.2% | 14,200 |
| 2006/03/02 | 1,151 | 1,151 | 1,134 | 1,140 | -13 | -1.1% | 2,500 |
| 2006/03/01 | 1,155 | 1,155 | 1,130 | 1,153 | +2 | +0.2% | 8,600 |
| 2006/02/28 | 1,169 | 1,169 | 1,150 | 1,151 | -6 | -0.5% | 5,500 |
| 2006/02/27 | 1,170 | 1,185 | 1,151 | 1,157 | -13 | -1.1% | 16,200 |
| 2006/02/24 | 1,149 | 1,170 | 1,146 | 1,170 | +30 | +2.6% | 9,400 |
| 2006/02/23 | 1,160 | 1,160 | 1,130 | 1,140 | +10 | +0.9% | 11,900 |
| 2006/02/22 | 1,138 | 1,145 | 1,112 | 1,130 | +2 | +0.2% | 18,300 |
| 2006/02/21 | 1,090 | 1,128 | 1,090 | 1,128 | +18 | +1.6% | 14,200 |
| 2006/02/20 | 1,129 | 1,129 | 1,030 | 1,110 | +35 | +3.3% | 48,800 |
| 2006/02/17 | 1,129 | 1,145 | 1,065 | 1,075 | -75 | -6.5% | 18,900 |
4701～
4750
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
