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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,977 | 1,989 | 1,952 | 1,952 | -28 | -1.4% | 35,400 |
| 2023/07/20 | 1,956 | 1,980 | 1,949 | 1,980 | +23 | +1.2% | 34,400 |
| 2023/07/19 | 1,974 | 1,977 | 1,940 | 1,957 | -13 | -0.7% | 45,900 |
| 2023/07/18 | 1,935 | 1,970 | 1,935 | 1,970 | +43 | +2.2% | 16,800 |
| 2023/07/14 | 1,947 | 1,947 | 1,903 | 1,927 | -14 | -0.7% | 25,500 |
| 2023/07/13 | 1,911 | 1,941 | 1,911 | 1,941 | +35 | +1.8% | 13,600 |
| 2023/07/12 | 1,912 | 1,912 | 1,893 | 1,906 | +14 | +0.7% | 21,200 |
| 2023/07/11 | 1,907 | 1,922 | 1,891 | 1,892 | ±0 | ±0% | 28,500 |
| 2023/07/10 | 1,900 | 1,905 | 1,889 | 1,892 | +3 | +0.2% | 38,800 |
| 2023/07/07 | 1,889 | 1,904 | 1,875 | 1,889 | -5 | -0.3% | 26,700 |
| 2023/07/06 | 1,910 | 1,913 | 1,891 | 1,894 | -41 | -2.1% | 49,600 |
| 2023/07/05 | 1,940 | 1,940 | 1,928 | 1,935 | -32 | -1.6% | 24,200 |
| 2023/07/04 | 1,951 | 1,980 | 1,951 | 1,967 | +8 | +0.4% | 14,600 |
| 2023/07/03 | 1,990 | 1,990 | 1,950 | 1,959 | +9 | +0.5% | 16,200 |
| 2023/06/30 | 1,943 | 1,961 | 1,934 | 1,950 | +6 | +0.3% | 24,100 |
| 2023/06/29 | 1,975 | 1,975 | 1,935 | 1,944 | -12 | -0.6% | 16,000 |
| 2023/06/28 | 1,922 | 1,956 | 1,922 | 1,956 | +49 | +2.6% | 14,900 |
| 2023/06/27 | 1,931 | 1,932 | 1,901 | 1,907 | -41 | -2.1% | 24,600 |
| 2023/06/26 | 1,958 | 1,967 | 1,923 | 1,948 | +3 | +0.2% | 15,400 |
| 2023/06/23 | 1,963 | 1,966 | 1,934 | 1,945 | +8 | +0.4% | 11,700 |
| 2023/06/22 | 1,966 | 1,975 | 1,932 | 1,937 | -36 | -1.8% | 22,000 |
| 2023/06/21 | 1,998 | 2,029 | 1,965 | 1,973 | -26 | -1.3% | 39,000 |
| 2023/06/20 | 1,979 | 2,000 | 1,963 | 1,999 | +40 | +2% | 49,900 |
| 2023/06/19 | 1,929 | 1,980 | 1,915 | 1,959 | +52 | +2.7% | 59,100 |
| 2023/06/16 | 1,851 | 1,934 | 1,844 | 1,907 | +65 | +3.5% | 89,500 |
| 2023/06/15 | 1,836 | 1,842 | 1,822 | 1,842 | +3 | +0.2% | 23,200 |
| 2023/06/14 | 1,860 | 1,860 | 1,835 | 1,839 | -12 | -0.6% | 25,800 |
| 2023/06/13 | 1,863 | 1,863 | 1,846 | 1,851 | -9 | -0.5% | 15,100 |
| 2023/06/12 | 1,838 | 1,860 | 1,838 | 1,860 | +40 | +2.2% | 11,200 |
| 2023/06/09 | 1,818 | 1,828 | 1,812 | 1,820 | +2 | +0.1% | 34,300 |
| 2023/06/08 | 1,829 | 1,833 | 1,812 | 1,818 | -11 | -0.6% | 17,500 |
| 2023/06/07 | 1,848 | 1,860 | 1,821 | 1,829 | -23 | -1.2% | 20,300 |
| 2023/06/06 | 1,869 | 1,869 | 1,848 | 1,852 | -12 | -0.6% | 10,700 |
| 2023/06/05 | 1,853 | 1,867 | 1,842 | 1,864 | +29 | +1.6% | 20,400 |
| 2023/06/02 | 1,829 | 1,844 | 1,819 | 1,835 | +29 | +1.6% | 8,500 |
| 2023/06/01 | 1,801 | 1,817 | 1,795 | 1,806 | +6 | +0.3% | 9,500 |
| 2023/05/31 | 1,815 | 1,845 | 1,798 | 1,800 | -28 | -1.5% | 25,600 |
| 2023/05/30 | 1,845 | 1,845 | 1,815 | 1,828 | -2 | -0.1% | 15,100 |
| 2023/05/29 | 1,848 | 1,854 | 1,828 | 1,830 | -12 | -0.7% | 14,700 |
| 2023/05/26 | 1,860 | 1,860 | 1,838 | 1,842 | -13 | -0.7% | 15,300 |
| 2023/05/25 | 1,869 | 1,869 | 1,846 | 1,855 | -12 | -0.6% | 18,900 |
| 2023/05/24 | 1,872 | 1,876 | 1,860 | 1,867 | -11 | -0.6% | 7,900 |
| 2023/05/23 | 1,905 | 1,910 | 1,875 | 1,878 | -25 | -1.3% | 20,100 |
| 2023/05/22 | 1,880 | 1,907 | 1,880 | 1,903 | +23 | +1.2% | 20,700 |
| 2023/05/19 | 1,865 | 1,882 | 1,865 | 1,880 | +7 | +0.4% | 8,300 |
| 2023/05/18 | 1,887 | 1,887 | 1,865 | 1,873 | +11 | +0.6% | 17,900 |
| 2023/05/17 | 1,850 | 1,867 | 1,850 | 1,862 | +12 | +0.6% | 11,600 |
| 2023/05/16 | 1,878 | 1,878 | 1,844 | 1,850 | -33 | -1.8% | 22,800 |
| 2023/05/15 | 1,899 | 1,913 | 1,876 | 1,883 | -11 | -0.6% | 19,200 |
| 2023/05/12 | 1,877 | 1,895 | 1,871 | 1,894 | +21 | +1.1% | 22,200 |
201～
250
件表示中 / 5886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 | 301,000円 | +4.6% | +3.9% | 1.83% | 13.72倍 | 1.27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 |
| Ａｂａｌａｎｃｅ | 217,800円 | -14.1% | +46.7% | 0.37% | 4.84倍 | 2.44倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| スミダコーポ | 115,900円 | +7.4% | +24.7% | 4.57% | 6.64倍 | 0.69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 |
| ＴＯＡ | 109,300円 | +6.5% | +5.1% | 3.66% | 13.69倍 | 0.71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 |
| 古河池 | 112,800円 | +6.0% | +20.0% | 2.48% | 11.92倍 | 1.01倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム
