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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 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 |
551～
600
件表示中 / 6164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 | 254,700円 | +3.7% | +7.2% | 2.75% | 9.96倍 | 1.00倍 |
|
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 |
| 千代インテ | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36倍 | 0.65倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 新コスモス | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| ＫＯＡ | 83,300円 | +2.2% | -35.6% | 3.60% | 99.76倍 | 0.40倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| スミダコーポ | 94,200円 | 0.0% | +215.1% | 5.63% | 9.73倍 | 0.53倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
