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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,850 | 1,850 | 1,839 | 1,850 | ±0 | ±0% | 7,200 |
| 2023/02/24 | 1,832 | 1,850 | 1,832 | 1,850 | +24 | +1.3% | 11,100 |
| 2023/02/22 | 1,838 | 1,840 | 1,820 | 1,826 | -27 | -1.5% | 17,400 |
| 2023/02/21 | 1,853 | 1,864 | 1,852 | 1,853 | ±0 | ±0% | 7,500 |
| 2023/02/20 | 1,855 | 1,856 | 1,849 | 1,853 | +5 | +0.3% | 11,000 |
| 2023/02/17 | 1,856 | 1,856 | 1,844 | 1,848 | -18 | -1% | 12,300 |
| 2023/02/16 | 1,864 | 1,874 | 1,856 | 1,866 | +20 | +1.1% | 12,000 |
| 2023/02/15 | 1,858 | 1,859 | 1,836 | 1,846 | -12 | -0.6% | 7,300 |
| 2023/02/14 | 1,863 | 1,868 | 1,852 | 1,858 | +23 | +1.3% | 15,400 |
| 2023/02/13 | 1,848 | 1,856 | 1,824 | 1,835 | -5 | -0.3% | 13,000 |
| 2023/02/10 | 1,872 | 1,874 | 1,830 | 1,840 | -32 | -1.7% | 19,400 |
| 2023/02/09 | 1,852 | 1,875 | 1,840 | 1,872 | +20 | +1.1% | 15,300 |
| 2023/02/08 | 1,845 | 1,869 | 1,845 | 1,852 | +7 | +0.4% | 22,800 |
| 2023/02/07 | 1,845 | 1,859 | 1,826 | 1,845 | ±0 | ±0% | 30,000 |
| 2023/02/06 | 1,841 | 1,850 | 1,838 | 1,845 | +7 | +0.4% | 14,800 |
| 2023/02/03 | 1,838 | 1,838 | 1,816 | 1,838 | ±0 | ±0% | 12,100 |
| 2023/02/02 | 1,866 | 1,866 | 1,837 | 1,838 | -12 | -0.6% | 16,600 |
| 2023/02/01 | 1,855 | 1,877 | 1,848 | 1,850 | -13 | -0.7% | 19,700 |
| 2023/01/31 | 1,868 | 1,904 | 1,857 | 1,863 | +7 | +0.4% | 39,800 |
| 2023/01/30 | 1,853 | 1,869 | 1,848 | 1,856 | +4 | +0.2% | 31,800 |
| 2023/01/27 | 1,850 | 1,864 | 1,839 | 1,852 | -6 | -0.3% | 29,500 |
| 2023/01/26 | 1,865 | 1,874 | 1,849 | 1,858 | -7 | -0.4% | 15,000 |
| 2023/01/25 | 1,846 | 1,874 | 1,845 | 1,865 | +18 | +1% | 20,900 |
| 2023/01/24 | 1,822 | 1,847 | 1,822 | 1,847 | +37 | +2% | 29,400 |
| 2023/01/23 | 1,799 | 1,816 | 1,795 | 1,810 | +24 | +1.3% | 27,600 |
| 2023/01/20 | 1,791 | 1,794 | 1,773 | 1,786 | -5 | -0.3% | 12,900 |
| 2023/01/19 | 1,802 | 1,806 | 1,782 | 1,791 | -11 | -0.6% | 30,000 |
| 2023/01/18 | 1,761 | 1,806 | 1,761 | 1,802 | +41 | +2.3% | 29,000 |
| 2023/01/17 | 1,757 | 1,775 | 1,757 | 1,761 | +6 | +0.3% | 13,000 |
| 2023/01/16 | 1,763 | 1,775 | 1,750 | 1,755 | ±0 | ±0% | 15,500 |
| 2023/01/13 | 1,775 | 1,775 | 1,750 | 1,755 | -23 | -1.3% | 25,200 |
| 2023/01/12 | 1,800 | 1,800 | 1,778 | 1,778 | -14 | -0.8% | 9,900 |
| 2023/01/11 | 1,780 | 1,798 | 1,773 | 1,792 | +30 | +1.7% | 8,300 |
| 2023/01/10 | 1,735 | 1,776 | 1,735 | 1,762 | +34 | +2% | 20,200 |
| 2023/01/06 | 1,730 | 1,740 | 1,718 | 1,728 | -23 | -1.3% | 28,000 |
| 2023/01/05 | 1,758 | 1,760 | 1,741 | 1,751 | -7 | -0.4% | 25,000 |
| 2023/01/04 | 1,811 | 1,812 | 1,755 | 1,758 | -83 | -4.5% | 37,000 |
| 2022/12/30 | 1,800 | 1,849 | 1,800 | 1,841 | +35 | +1.9% | 24,400 |
| 2022/12/29 | 1,758 | 1,807 | 1,751 | 1,806 | +33 | +1.9% | 30,400 |
| 2022/12/28 | 1,771 | 1,773 | 1,735 | 1,773 | -4 | -0.2% | 52,400 |
| 2022/12/27 | 1,793 | 1,799 | 1,773 | 1,777 | -16 | -0.9% | 34,500 |
| 2022/12/26 | 1,805 | 1,808 | 1,782 | 1,793 | -19 | -1% | 43,200 |
| 2022/12/23 | 1,850 | 1,850 | 1,803 | 1,812 | -45 | -2.4% | 45,900 |
| 2022/12/22 | 1,867 | 1,876 | 1,855 | 1,857 | -7 | -0.4% | 33,600 |
| 2022/12/21 | 1,889 | 1,896 | 1,864 | 1,864 | -25 | -1.3% | 40,600 |
| 2022/12/20 | 1,908 | 1,917 | 1,882 | 1,889 | -22 | -1.2% | 46,900 |
| 2022/12/19 | 1,900 | 1,926 | 1,893 | 1,911 | +2 | +0.1% | 23,600 |
| 2022/12/16 | 1,910 | 1,926 | 1,906 | 1,909 | -16 | -0.8% | 30,200 |
| 2022/12/15 | 1,915 | 1,937 | 1,906 | 1,925 | ±0 | ±0% | 29,100 |
| 2022/12/14 | 1,927 | 1,936 | 1,915 | 1,925 | -2 | -0.1% | 27,100 |
301～
350
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
