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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 1,151 | 1,171 | 1,130 | 1,150 | -30 | -2.5% | 10,000 |
| 2006/02/15 | 1,190 | 1,195 | 1,160 | 1,180 | ±0 | ±0% | 13,100 |
| 2006/02/14 | 1,120 | 1,180 | 1,101 | 1,180 | +59 | +5.3% | 30,600 |
| 2006/02/13 | 1,186 | 1,186 | 1,110 | 1,121 | -66 | -5.6% | 16,600 |
| 2006/02/10 | 1,198 | 1,198 | 1,176 | 1,187 | -4 | -0.3% | 15,700 |
| 2006/02/09 | 1,180 | 1,195 | 1,170 | 1,191 | +20 | +1.7% | 14,500 |
| 2006/02/08 | 1,175 | 1,194 | 1,171 | 1,171 | -1 | -0.1% | 31,200 |
| 2006/02/07 | 1,190 | 1,200 | 1,141 | 1,172 | +2 | +0.2% | 116,500 |
| 2006/02/06 | 1,229 | 1,229 | 1,168 | 1,170 | +141 | +13.7% | 262,000 |
| 2006/02/03 | 1,028 | 1,035 | 1,010 | 1,029 | +21 | +2.1% | 24,500 |
| 2006/02/02 | 1,015 | 1,015 | 1,000 | 1,008 | -2 | -0.2% | 19,200 |
| 2006/02/01 | 1,075 | 1,075 | 991 | 1,010 | -70 | -6.5% | 41,500 |
| 2006/01/31 | 1,080 | 1,090 | 1,080 | 1,080 | -3 | -0.3% | 22,000 |
| 2006/01/30 | 1,110 | 1,140 | 1,080 | 1,083 | +13 | +1.2% | 38,000 |
| 2006/01/27 | 1,102 | 1,110 | 1,042 | 1,070 | +68 | +6.8% | 32,000 |
| 2006/01/26 | 981 | 1,005 | 981 | 1,002 | +22 | +2.2% | 16,000 |
| 2006/01/25 | 965 | 980 | 965 | 980 | +15 | +1.6% | 12,000 |
| 2006/01/24 | 961 | 970 | 961 | 965 | -5 | -0.5% | 13,000 |
| 2006/01/23 | 953 | 990 | 953 | 970 | +15 | +1.6% | 17,000 |
| 2006/01/20 | 960 | 965 | 955 | 955 | +30 | +3.2% | 11,000 |
| 2006/01/19 | 920 | 925 | 920 | 925 | +5 | +0.5% | 3,000 |
| 2006/01/18 | 950 | 970 | 920 | 920 | -9 | -1% | 25,000 |
| 2006/01/17 | 921 | 950 | 921 | 929 | +9 | +1% | 6,000 |
| 2006/01/16 | 911 | 940 | 911 | 920 | +10 | +1.1% | 10,000 |
| 2006/01/13 | 910 | 910 | 910 | 910 | ±0 | ±0% | 5,000 |
| 2006/01/12 | 910 | 920 | 910 | 910 | -5 | -0.5% | 5,000 |
| 2006/01/11 | 910 | 925 | 910 | 915 | +5 | +0.5% | 9,000 |
| 2006/01/10 | 900 | 950 | 900 | 910 | +20 | +2.2% | 14,000 |
| 2006/01/06 | 840 | 900 | 840 | 890 | +50 | +6% | 7,000 |
| 2006/01/05 | 840 | 840 | 840 | 840 | -10 | -1.2% | 4,000 |
| 2006/01/04 | 870 | 870 | 840 | 850 | ±0 | ±0% | 5,000 |
| 2005/12/30 | 840 | 850 | 816 | 850 | +5 | +0.6% | 5,000 |
| 2005/12/29 | 845 | 845 | 845 | 845 | -5 | -0.6% | 1,000 |
| 2005/12/28 | 839 | 850 | 805 | 850 | +10 | +1.2% | 9,000 |
| 2005/12/27 | 838 | 840 | 838 | 840 | +2 | +0.2% | 2,000 |
| 2005/12/26 | 830 | 838 | 830 | 838 | +38 | +4.8% | 5,000 |
| 2005/12/22 | 825 | 825 | 800 | 800 | -2 | -0.2% | 12,000 |
| 2005/12/21 | 820 | 822 | 802 | 802 | +2 | +0.3% | 14,000 |
| 2005/12/20 | 800 | 800 | 785 | 800 | +6 | +0.8% | 12,000 |
| 2005/12/19 | 799 | 799 | 782 | 794 | -5 | -0.6% | 10,000 |
| 2005/12/16 | 770 | 799 | 770 | 799 | +29 | +3.8% | 3,000 |
| 2005/12/15 | 770 | 770 | 770 | 770 | ±0 | ±0% | 1,000 |
| 2005/12/14 | 780 | 780 | 770 | 770 | -10 | -1.3% | 8,000 |
| 2005/12/13 | 786 | 786 | 780 | 780 | -10 | -1.3% | 4,000 |
| 2005/12/12 | 791 | 800 | 790 | 790 | ±0 | ±0% | 4,000 |
| 2005/12/09 | 790 | 790 | 790 | 790 | ±0 | ±0% | 2,000 |
| 2005/12/08 | 790 | 790 | 790 | 790 | -9 | -1.1% | 1,000 |
| 2005/12/07 | 780 | 799 | 780 | 799 | -1 | -0.1% | 10,000 |
| 2005/12/06 | 801 | 801 | 800 | 800 | ±0 | ±0% | 3,000 |
| 2005/12/05 | 801 | 801 | 800 | 800 | ±0 | ±0% | 4,000 |
4751～
4800
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
