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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,877 | 1,895 | 1,871 | 1,894 | +21 | +1.1% | 22,200 |
2023/05/11 | 1,857 | 1,876 | 1,854 | 1,873 | +16 | +0.9% | 14,900 |
2023/05/10 | 1,859 | 1,860 | 1,848 | 1,857 | ±0 | ±0% | 15,700 |
2023/05/09 | 1,852 | 1,860 | 1,845 | 1,857 | +5 | +0.3% | 20,000 |
2023/05/08 | 1,897 | 1,897 | 1,846 | 1,852 | -45 | -2.4% | 42,400 |
2023/05/02 | 1,940 | 1,940 | 1,884 | 1,897 | -49 | -2.5% | 46,400 |
2023/05/01 | 1,995 | 1,996 | 1,903 | 1,946 | -64 | -3.2% | 57,300 |
2023/04/28 | 1,985 | 2,010 | 1,971 | 2,010 | +37 | +1.9% | 35,500 |
2023/04/27 | 1,945 | 1,985 | 1,940 | 1,973 | +24 | +1.2% | 22,700 |
2023/04/26 | 1,953 | 1,975 | 1,949 | 1,949 | -20 | -1% | 8,900 |
2023/04/25 | 1,970 | 1,987 | 1,964 | 1,969 | +11 | +0.6% | 12,400 |
2023/04/24 | 1,954 | 1,963 | 1,947 | 1,958 | -18 | -0.9% | 14,200 |
2023/04/21 | 1,985 | 1,985 | 1,961 | 1,976 | +6 | +0.3% | 15,700 |
2023/04/20 | 1,952 | 1,984 | 1,952 | 1,970 | +6 | +0.3% | 12,400 |
2023/04/19 | 1,951 | 1,979 | 1,951 | 1,964 | +13 | +0.7% | 19,300 |
2023/04/18 | 1,930 | 1,976 | 1,903 | 1,951 | +37 | +1.9% | 21,000 |
2023/04/17 | 1,941 | 1,944 | 1,902 | 1,914 | -34 | -1.7% | 21,300 |
2023/04/14 | 1,958 | 1,958 | 1,944 | 1,948 | ±0 | ±0% | 13,400 |
2023/04/13 | 1,953 | 1,958 | 1,932 | 1,948 | -5 | -0.3% | 15,600 |
2023/04/12 | 1,949 | 1,985 | 1,947 | 1,953 | +8 | +0.4% | 30,200 |
2023/04/11 | 1,941 | 1,953 | 1,935 | 1,945 | +17 | +0.9% | 18,200 |
2023/04/10 | 1,924 | 1,945 | 1,919 | 1,928 | +17 | +0.9% | 18,800 |
2023/04/07 | 1,880 | 1,915 | 1,878 | 1,911 | +44 | +2.4% | 20,800 |
2023/04/06 | 1,883 | 1,884 | 1,860 | 1,867 | -19 | -1% | 20,300 |
2023/04/05 | 1,927 | 1,933 | 1,883 | 1,886 | -58 | -3% | 29,700 |
2023/04/04 | 1,946 | 1,957 | 1,938 | 1,944 | -2 | -0.1% | 26,800 |
2023/04/03 | 1,940 | 1,947 | 1,923 | 1,946 | +15 | +0.8% | 17,100 |
2023/03/31 | 1,915 | 1,937 | 1,915 | 1,931 | +24 | +1.3% | 19,100 |
2023/03/30 | 1,910 | 1,916 | 1,894 | 1,907 | -21 | -1.1% | 25,100 |
2023/03/29 | 1,896 | 1,930 | 1,882 | 1,928 | +33 | +1.7% | 39,000 |
2023/03/28 | 1,890 | 1,908 | 1,881 | 1,895 | +17 | +0.9% | 22,400 |
2023/03/27 | 1,848 | 1,887 | 1,843 | 1,878 | +30 | +1.6% | 24,500 |
2023/03/24 | 1,834 | 1,851 | 1,818 | 1,848 | +13 | +0.7% | 42,800 |
2023/03/23 | 1,794 | 1,835 | 1,784 | 1,835 | +17 | +0.9% | 20,600 |
2023/03/22 | 1,788 | 1,818 | 1,788 | 1,818 | +51 | +2.9% | 17,500 |
2023/03/20 | 1,785 | 1,789 | 1,757 | 1,767 | -45 | -2.5% | 40,200 |
2023/03/17 | 1,810 | 1,827 | 1,803 | 1,812 | +10 | +0.6% | 21,200 |
2023/03/16 | 1,792 | 1,805 | 1,785 | 1,802 | -27 | -1.5% | 24,100 |
2023/03/15 | 1,814 | 1,838 | 1,810 | 1,829 | +15 | +0.8% | 23,900 |
2023/03/14 | 1,835 | 1,835 | 1,795 | 1,814 | -41 | -2.2% | 27,800 |
2023/03/13 | 1,870 | 1,879 | 1,828 | 1,855 | -51 | -2.7% | 23,200 |
2023/03/10 | 1,918 | 1,929 | 1,906 | 1,906 | -19 | -1% | 27,400 |
2023/03/09 | 1,921 | 1,925 | 1,904 | 1,925 | +17 | +0.9% | 12,800 |
2023/03/08 | 1,890 | 1,912 | 1,886 | 1,908 | +5 | +0.3% | 14,900 |
2023/03/07 | 1,896 | 1,904 | 1,876 | 1,903 | +18 | +1% | 15,000 |
2023/03/06 | 1,893 | 1,893 | 1,869 | 1,885 | +26 | +1.4% | 15,500 |
2023/03/03 | 1,853 | 1,862 | 1,843 | 1,859 | +17 | +0.9% | 15,600 |
2023/03/02 | 1,839 | 1,851 | 1,837 | 1,842 | +5 | +0.3% | 7,700 |
2023/03/01 | 1,830 | 1,840 | 1,821 | 1,837 | +7 | +0.4% | 17,500 |
2023/02/28 | 1,842 | 1,849 | 1,818 | 1,830 | -20 | -1.1% | 19,800 |
251~
300
件表示中 / 5887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 | 303,000円 | +4.6% | +3.9% | 1.82% | 13.82倍 | 1.28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 | 215,200円 | -14.1% | +46.7% | 0.37% | 4.78倍 | 2.41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 | 116,100円 | +7.4% | +24.7% | 4.57% | 6.65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 | 109,200円 | +6.5% | +5.1% | 3.66% | 13.68倍 | 0.70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 | 112,500円 | +6.0% | +20.0% | 2.49% | 11.89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