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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 3,000 | 3,110 | 2,962 | 3,000 | +26 | +0.9% | 99,100 |
2018/02/21 | 2,896 | 2,999 | 2,854 | 2,974 | +78 | +2.7% | 55,600 |
2018/02/20 | 2,822 | 2,913 | 2,816 | 2,896 | +81 | +2.9% | 33,000 |
2018/02/19 | 2,792 | 2,840 | 2,788 | 2,815 | +46 | +1.7% | 14,800 |
2018/02/16 | 2,761 | 2,792 | 2,725 | 2,769 | +28 | +1% | 27,500 |
2018/02/15 | 2,722 | 2,813 | 2,692 | 2,741 | +19 | +0.7% | 42,000 |
2018/02/14 | 2,729 | 2,837 | 2,686 | 2,722 | -16 | -0.6% | 61,600 |
2018/02/13 | 2,856 | 2,895 | 2,730 | 2,738 | -19 | -0.7% | 51,000 |
2018/02/09 | 2,583 | 2,821 | 2,583 | 2,757 | +2 | +0.1% | 62,800 |
2018/02/08 | 2,751 | 2,829 | 2,739 | 2,755 | +34 | +1.2% | 50,300 |
2018/02/07 | 2,972 | 2,972 | 2,710 | 2,721 | -101 | -3.6% | 96,100 |
2018/02/06 | 2,880 | 2,961 | 2,740 | 2,822 | -178 | -5.9% | 94,900 |
2018/02/05 | 2,935 | 3,060 | 2,935 | 3,000 | +77 | +2.6% | 73,600 |
2018/02/02 | 2,910 | 2,931 | 2,831 | 2,923 | -31 | -1% | 77,300 |
2018/02/01 | 2,905 | 2,972 | 2,869 | 2,954 | +57 | +2% | 106,200 |
2018/01/31 | 2,857 | 2,937 | 2,810 | 2,897 | +340 | +13.3% | 209,100 |
2018/01/30 | 2,598 | 2,598 | 2,501 | 2,557 | -4 | -0.2% | 56,600 |
2018/01/29 | 2,551 | 2,599 | 2,551 | 2,561 | +11 | +0.4% | 30,800 |
2018/01/26 | 2,501 | 2,585 | 2,501 | 2,550 | +44 | +1.8% | 27,500 |
2018/01/25 | 2,550 | 2,550 | 2,502 | 2,506 | -47 | -1.8% | 32,400 |
2018/01/24 | 2,576 | 2,583 | 2,551 | 2,553 | -28 | -1.1% | 21,700 |
2018/01/23 | 2,574 | 2,629 | 2,563 | 2,581 | +22 | +0.9% | 54,100 |
2018/01/22 | 2,524 | 2,559 | 2,524 | 2,559 | +52 | +2.1% | 28,200 |
2018/01/19 | 2,572 | 2,584 | 2,482 | 2,507 | -49 | -1.9% | 46,400 |
2018/01/18 | 2,459 | 2,580 | 2,459 | 2,556 | +119 | +4.9% | 99,600 |
2018/01/17 | 2,458 | 2,539 | 2,429 | 2,437 | +2 | +0.1% | 71,000 |
2018/01/16 | 2,437 | 2,463 | 2,423 | 2,435 | +12 | +0.5% | 31,700 |
2018/01/15 | 2,421 | 2,451 | 2,399 | 2,423 | +46 | +1.9% | 32,900 |
2018/01/12 | 2,357 | 2,383 | 2,341 | 2,377 | +21 | +0.9% | 30,600 |
2018/01/11 | 2,375 | 2,380 | 2,338 | 2,356 | -23 | -1% | 25,300 |
2018/01/10 | 2,335 | 2,395 | 2,330 | 2,379 | +56 | +2.4% | 44,600 |
2018/01/09 | 2,282 | 2,324 | 2,271 | 2,323 | +48 | +2.1% | 32,600 |
2018/01/05 | 2,281 | 2,281 | 2,261 | 2,275 | +10 | +0.4% | 18,200 |
2018/01/04 | 2,267 | 2,271 | 2,232 | 2,265 | +25 | +1.1% | 18,800 |
2017/12/29 | 2,255 | 2,264 | 2,232 | 2,240 | -13 | -0.6% | 16,500 |
2017/12/28 | 2,290 | 2,290 | 2,238 | 2,253 | -11 | -0.5% | 17,400 |
2017/12/27 | 2,248 | 2,264 | 2,238 | 2,264 | +16 | +0.7% | 10,000 |
2017/12/26 | 2,245 | 2,265 | 2,233 | 2,248 | +14 | +0.6% | 18,700 |
2017/12/25 | 2,252 | 2,268 | 2,228 | 2,234 | -7 | -0.3% | 23,500 |
2017/12/22 | 2,279 | 2,279 | 2,236 | 2,241 | -37 | -1.6% | 24,600 |
2017/12/21 | 2,274 | 2,291 | 2,267 | 2,278 | -3 | -0.1% | 22,100 |
2017/12/20 | 2,272 | 2,296 | 2,270 | 2,281 | ±0 | ±0% | 19,000 |
2017/12/19 | 2,283 | 2,296 | 2,273 | 2,281 | +7 | +0.3% | 16,800 |
2017/12/18 | 2,263 | 2,286 | 2,261 | 2,274 | +13 | +0.6% | 16,400 |
2017/12/15 | 2,292 | 2,292 | 2,250 | 2,261 | -20 | -0.9% | 23,500 |
2017/12/14 | 2,269 | 2,302 | 2,267 | 2,281 | +1 | ±0% | 23,600 |
2017/12/13 | 2,322 | 2,322 | 2,272 | 2,280 | -18 | -0.8% | 13,600 |
2017/12/12 | 2,311 | 2,324 | 2,280 | 2,298 | -11 | -0.5% | 24,000 |
2017/12/11 | 2,312 | 2,328 | 2,285 | 2,309 | -1 | ±0% | 21,900 |
2017/12/08 | 2,292 | 2,349 | 2,221 | 2,310 | -32 | -1.4% | 53,100 |
1801~
1850
件表示中 / 6166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 | 254,800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 |
新コスモス | 260,000円 | +13.9% | +4.9% | 2.69% | 9.32倍 | 0.67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 |
千代インテ | 280,700円 | -3.0% | -22.7% | 4.28% | 10.40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 |
KOA | 83,200円 | +2.2% | -35.6% | 3.61% | 99.64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 |
京三製 | 49,300円 | +0.7% | -24.8% | 4.67% | 8.78倍 | 0.59倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム