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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 609 | 609 | 597 | 597 | +28 | +4.9% | 8,000 |
| 2005/03/22 | 600 | 620 | 569 | 569 | +19 | +3.5% | 10,000 |
| 2005/03/18 | 546 | 550 | 545 | 550 | +5 | +0.9% | 10,000 |
| 2005/03/17 | 541 | 545 | 541 | 545 | ±0 | ±0% | 4,000 |
| 2005/03/16 | 545 | 545 | 545 | 545 | +5 | +0.9% | 2,000 |
| 2005/03/15 | 542 | 545 | 540 | 540 | ±0 | ±0% | 7,000 |
| 2005/03/14 | 550 | 550 | 540 | 540 | ±0 | ±0% | 3,000 |
| 2005/03/11 | 540 | 540 | 540 | 540 | ±0 | ±0% | 1,000 |
| 2005/03/10 | 549 | 549 | 540 | 540 | ±0 | ±0% | 6,000 |
| 2005/03/09 | 540 | 540 | 540 | 540 | ±0 | ±0% | 13,000 |
| 2005/03/08 | 540 | 540 | 540 | 540 | +5 | +0.9% | 1,000 |
| 2005/03/07 | 535 | 540 | 535 | 535 | +10 | +1.9% | 8,000 |
| 2005/03/04 | 530 | 530 | 525 | 525 | +7 | +1.4% | 5,000 |
| 2005/03/03 | 517 | 518 | 517 | 518 | +1 | +0.2% | 2,000 |
| 2005/03/02 | 517 | 517 | 517 | 517 | ±0 | ±0% | 2,000 |
| 2005/03/01 | 517 | 517 | 517 | 517 | -1 | -0.2% | 4,000 |
| 2005/02/28 | 510 | 518 | 510 | 518 | +10 | +2% | 2,000 |
| 2005/02/25 | 510 | 510 | 508 | 508 | -7 | -1.4% | 7,000 |
| 2005/02/24 | 515 | 515 | 515 | 515 | +12 | +2.4% | 2,000 |
| 2005/02/23 | 503 | 503 | 503 | 503 | -7 | -1.4% | 2,000 |
| 2005/02/22 | 510 | 510 | 510 | 510 | +5 | +1% | 2,000 |
| 2005/02/21 | 510 | 510 | 505 | 505 | +1 | +0.2% | 7,000 |
| 2005/02/18 | 505 | 505 | 504 | 504 | - | - | 2,000 |
| 2005/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/16 | 505 | 505 | 501 | 501 | - | - | 3,000 |
| 2005/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/14 | 502 | 505 | 502 | 505 | +2 | +0.4% | 2,000 |
| 2005/02/10 | 503 | 503 | 503 | 503 | +4 | +0.8% | 1,000 |
| 2005/02/09 | 500 | 500 | 499 | 499 | +3 | +0.6% | 4,000 |
| 2005/02/08 | 500 | 503 | 496 | 496 | -4 | -0.8% | 16,000 |
| 2005/02/07 | 503 | 505 | 499 | 500 | ±0 | ±0% | 12,000 |
| 2005/02/04 | 503 | 503 | 500 | 500 | -5 | -1% | 3,000 |
| 2005/02/03 | 503 | 510 | 503 | 505 | +2 | +0.4% | 3,000 |
| 2005/02/02 | 498 | 503 | 498 | 503 | +5 | +1% | 5,000 |
| 2005/02/01 | 503 | 503 | 498 | 498 | -5 | -1% | 3,000 |
| 2005/01/31 | 503 | 504 | 500 | 503 | +5 | +1% | 4,000 |
| 2005/01/28 | 498 | 498 | 498 | 498 | -1 | -0.2% | 2,000 |
| 2005/01/27 | 509 | 509 | 499 | 499 | -10 | -2% | 7,000 |
| 2005/01/26 | 509 | 509 | 509 | 509 | +1 | +0.2% | 6,000 |
| 2005/01/25 | 508 | 508 | 508 | 508 | +5 | +1% | 1,000 |
| 2005/01/24 | 503 | 503 | 503 | 503 | +2 | +0.4% | 2,000 |
| 2005/01/21 | 505 | 505 | 501 | 501 | -4 | -0.8% | 7,000 |
| 2005/01/20 | 500 | 505 | 500 | 505 | +7 | +1.4% | 2,000 |
| 2005/01/19 | 500 | 500 | 498 | 498 | -2 | -0.4% | 6,000 |
| 2005/01/18 | 498 | 500 | 498 | 500 | ±0 | ±0% | 3,000 |
| 2005/01/17 | 496 | 500 | 495 | 500 | - | - | 5,000 |
| 2005/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/12 | 500 | 500 | 500 | 500 | ±0 | ±0% | 4,000 |
| 2005/01/11 | 500 | 500 | 500 | 500 | ±0 | ±0% | 1,000 |
5001～
5050
件表示中 / 6197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 | - | +3.7% | +7.2% | - | - | - |
|
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 |
| ヨコオ | - | +1.4% | -45.2% | - | - | - |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 京三製 | - | +0.7% | -24.8% | - | - | - |
|
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 |
| 遠藤照 | - | +3.7% | +3.5% | - | - | - |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| エスケーエレク | - | +13.9% | +24.3% | - | - | - |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
