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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,800 | 2,844 | 2,786 | 2,831 | +54 | +1.9% | 72,000 |
2024/02/21 | 2,729 | 2,791 | 2,725 | 2,777 | +77 | +2.9% | 72,200 |
2024/02/20 | 2,653 | 2,714 | 2,647 | 2,700 | +47 | +1.8% | 51,000 |
2024/02/19 | 2,659 | 2,665 | 2,646 | 2,653 | -6 | -0.2% | 22,800 |
2024/02/16 | 2,650 | 2,685 | 2,650 | 2,659 | +21 | +0.8% | 53,500 |
2024/02/15 | 2,604 | 2,641 | 2,602 | 2,638 | +40 | +1.5% | 42,300 |
2024/02/14 | 2,580 | 2,611 | 2,560 | 2,598 | +9 | +0.3% | 65,700 |
2024/02/13 | 2,549 | 2,593 | 2,530 | 2,589 | +75 | +3% | 97,700 |
2024/02/09 | 2,558 | 2,562 | 2,470 | 2,514 | -78 | -3% | 80,000 |
2024/02/08 | 2,555 | 2,604 | 2,529 | 2,592 | +49 | +1.9% | 41,700 |
2024/02/07 | 2,506 | 2,548 | 2,493 | 2,543 | +24 | +1% | 42,900 |
2024/02/06 | 2,605 | 2,606 | 2,519 | 2,519 | -88 | -3.4% | 65,900 |
2024/02/05 | 2,643 | 2,671 | 2,562 | 2,607 | +3 | +0.1% | 83,700 |
2024/02/02 | 2,619 | 2,680 | 2,600 | 2,604 | +13 | +0.5% | 79,600 |
2024/02/01 | 2,525 | 2,606 | 2,511 | 2,591 | +81 | +3.2% | 94,100 |
2024/01/31 | 2,480 | 2,544 | 2,452 | 2,510 | -16 | -0.6% | 156,100 |
2024/01/30 | 2,532 | 2,621 | 2,519 | 2,526 | +65 | +2.6% | 172,800 |
2024/01/29 | 2,469 | 2,485 | 2,430 | 2,461 | +26 | +1.1% | 66,800 |
2024/01/26 | 2,421 | 2,465 | 2,418 | 2,435 | +14 | +0.6% | 69,400 |
2024/01/25 | 2,390 | 2,428 | 2,390 | 2,421 | +37 | +1.6% | 50,600 |
2024/01/24 | 2,391 | 2,433 | 2,380 | 2,384 | -16 | -0.7% | 79,600 |
2024/01/23 | 2,440 | 2,440 | 2,392 | 2,400 | -60 | -2.4% | 120,400 |
2024/01/22 | 2,408 | 2,529 | 2,408 | 2,460 | +149 | +6.4% | 256,300 |
2024/01/19 | 2,231 | 2,311 | 2,225 | 2,311 | +100 | +4.5% | 70,100 |
2024/01/18 | 2,217 | 2,231 | 2,198 | 2,211 | -10 | -0.5% | 59,300 |
2024/01/17 | 2,264 | 2,310 | 2,218 | 2,221 | -26 | -1.2% | 83,800 |
2024/01/16 | 2,251 | 2,273 | 2,213 | 2,247 | -18 | -0.8% | 77,600 |
2024/01/15 | 2,262 | 2,280 | 2,222 | 2,265 | -2 | -0.1% | 37,800 |
2024/01/12 | 2,265 | 2,300 | 2,260 | 2,267 | -4 | -0.2% | 46,200 |
2024/01/11 | 2,310 | 2,315 | 2,261 | 2,271 | +16 | +0.7% | 40,700 |
2024/01/10 | 2,323 | 2,345 | 2,252 | 2,255 | -67 | -2.9% | 98,900 |
2024/01/09 | 2,335 | 2,343 | 2,286 | 2,322 | -4 | -0.2% | 84,600 |
2024/01/05 | 2,404 | 2,404 | 2,325 | 2,326 | -91 | -3.8% | 63,300 |
2024/01/04 | 2,435 | 2,435 | 2,370 | 2,417 | -22 | -0.9% | 24,000 |
2023/12/29 | 2,391 | 2,448 | 2,359 | 2,439 | +25 | +1% | 35,100 |
2023/12/28 | 2,450 | 2,454 | 2,393 | 2,414 | -20 | -0.8% | 43,400 |
2023/12/27 | 2,370 | 2,444 | 2,370 | 2,434 | +74 | +3.1% | 40,200 |
2023/12/26 | 2,330 | 2,375 | 2,330 | 2,360 | +17 | +0.7% | 30,900 |
2023/12/25 | 2,356 | 2,363 | 2,319 | 2,343 | +14 | +0.6% | 31,600 |
2023/12/22 | 2,349 | 2,354 | 2,291 | 2,329 | -21 | -0.9% | 44,300 |
2023/12/21 | 2,292 | 2,355 | 2,292 | 2,350 | +58 | +2.5% | 32,200 |
2023/12/20 | 2,255 | 2,300 | 2,255 | 2,292 | +11 | +0.5% | 27,700 |
2023/12/19 | 2,239 | 2,307 | 2,239 | 2,281 | +72 | +3.3% | 54,200 |
2023/12/18 | 2,218 | 2,223 | 2,163 | 2,209 | -19 | -0.9% | 34,000 |
2023/12/15 | 2,191 | 2,233 | 2,191 | 2,228 | +55 | +2.5% | 16,100 |
2023/12/14 | 2,201 | 2,234 | 2,169 | 2,173 | -31 | -1.4% | 21,200 |
2023/12/13 | 2,165 | 2,230 | 2,165 | 2,204 | +56 | +2.6% | 31,100 |
2023/12/12 | 2,063 | 2,200 | 2,063 | 2,148 | +85 | +4.1% | 62,900 |
2023/12/11 | 2,075 | 2,075 | 2,040 | 2,063 | -11 | -0.5% | 32,700 |
2023/12/08 | 2,085 | 2,099 | 2,023 | 2,074 | -32 | -1.5% | 77,300 |
51~
100
件表示中 / 5880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 | 308,000円 | +4.6% | +3.9% | 1.79% | 14.04倍 | 1.30倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
ヨコオ | 167,700円 | -2.5% | -57.7% | 2.62% | 27.93倍 | 0.79倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
TOA | 114,000円 | +6.5% | +5.1% | 3.51% | 14.27倍 | 0.74倍 |
|
構内放送設備、セキュリティシステムの2本柱。海外は商品企画から販売まで行う地域体制強化 |
スミダコーポ | 114,600円 | +7.4% | +24.7% | 4.62% | 6.56倍 | 0.67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、配当性向3割以上に |
エスケーエレク | 328,000円 | +7.1% | +3.5% | 5.09% | 9.73倍 | 1.08倍 |
|
フォトマスク専業で印刷祖業。大型FPD用世界首位。ヘルスケア分野など新規事業開発が課題 |
市場注目の銘柄
チャート関連のコラム