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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,425 | 2,443 | 2,393 | 2,406 | +5 | +0.2% | 16,400 |
| 2024/11/20 | 2,467 | 2,467 | 2,401 | 2,401 | -49 | -2% | 12,000 |
| 2024/11/19 | 2,412 | 2,468 | 2,397 | 2,450 | +31 | +1.3% | 11,800 |
| 2024/11/18 | 2,460 | 2,461 | 2,419 | 2,419 | -57 | -2.3% | 13,200 |
| 2024/11/15 | 2,508 | 2,510 | 2,455 | 2,476 | -2 | -0.1% | 11,300 |
| 2024/11/14 | 2,505 | 2,506 | 2,464 | 2,478 | -2 | -0.1% | 14,300 |
| 2024/11/13 | 2,522 | 2,533 | 2,475 | 2,480 | -42 | -1.7% | 23,500 |
| 2024/11/12 | 2,434 | 2,524 | 2,428 | 2,522 | +77 | +3.1% | 36,400 |
| 2024/11/11 | 2,460 | 2,464 | 2,426 | 2,445 | +1 | ±0% | 27,500 |
| 2024/11/08 | 2,482 | 2,496 | 2,435 | 2,444 | -38 | -1.5% | 30,200 |
| 2024/11/07 | 2,438 | 2,514 | 2,438 | 2,482 | +55 | +2.3% | 43,700 |
| 2024/11/06 | 2,480 | 2,480 | 2,421 | 2,427 | -61 | -2.5% | 40,300 |
| 2024/11/05 | 2,500 | 2,508 | 2,428 | 2,488 | -9 | -0.4% | 41,000 |
| 2024/11/01 | 2,441 | 2,526 | 2,441 | 2,497 | +6 | +0.2% | 84,200 |
| 2024/10/31 | 2,455 | 2,500 | 2,406 | 2,491 | +204 | +8.9% | 181,400 |
| 2024/10/30 | 2,275 | 2,310 | 2,253 | 2,287 | +33 | +1.5% | 72,500 |
| 2024/10/29 | 2,211 | 2,255 | 2,211 | 2,254 | +47 | +2.1% | 30,000 |
| 2024/10/28 | 2,150 | 2,210 | 2,145 | 2,207 | +39 | +1.8% | 26,600 |
| 2024/10/25 | 2,192 | 2,193 | 2,152 | 2,168 | -13 | -0.6% | 22,200 |
| 2024/10/24 | 2,175 | 2,199 | 2,170 | 2,181 | -2 | -0.1% | 20,700 |
| 2024/10/23 | 2,207 | 2,207 | 2,180 | 2,183 | -23 | -1% | 26,800 |
| 2024/10/22 | 2,221 | 2,240 | 2,200 | 2,206 | -19 | -0.9% | 25,800 |
| 2024/10/21 | 2,210 | 2,229 | 2,181 | 2,225 | +15 | +0.7% | 19,200 |
| 2024/10/18 | 2,231 | 2,231 | 2,185 | 2,210 | -26 | -1.2% | 32,100 |
| 2024/10/17 | 2,189 | 2,247 | 2,158 | 2,236 | +70 | +3.2% | 39,100 |
| 2024/10/16 | 2,175 | 2,193 | 2,150 | 2,166 | -21 | -1% | 30,200 |
| 2024/10/15 | 2,179 | 2,200 | 2,174 | 2,187 | +19 | +0.9% | 32,900 |
| 2024/10/11 | 2,180 | 2,186 | 2,159 | 2,168 | -14 | -0.6% | 18,100 |
| 2024/10/10 | 2,165 | 2,194 | 2,165 | 2,182 | +26 | +1.2% | 15,900 |
| 2024/10/09 | 2,150 | 2,178 | 2,149 | 2,156 | +20 | +0.9% | 14,500 |
| 2024/10/08 | 2,171 | 2,193 | 2,130 | 2,136 | -73 | -3.3% | 21,100 |
| 2024/10/07 | 2,202 | 2,225 | 2,199 | 2,209 | +7 | +0.3% | 31,500 |
| 2024/10/04 | 2,203 | 2,220 | 2,178 | 2,202 | -1 | ±0% | 24,000 |
| 2024/10/03 | 2,185 | 2,219 | 2,159 | 2,203 | +62 | +2.9% | 24,300 |
| 2024/10/02 | 2,142 | 2,167 | 2,136 | 2,141 | -10 | -0.5% | 18,500 |
| 2024/10/01 | 2,123 | 2,166 | 2,123 | 2,151 | +28 | +1.3% | 14,500 |
| 2024/09/30 | 2,150 | 2,167 | 2,113 | 2,123 | -63 | -2.9% | 25,400 |
| 2024/09/27 | 2,142 | 2,200 | 2,115 | 2,186 | +15 | +0.7% | 33,700 |
| 2024/09/26 | 2,132 | 2,180 | 2,125 | 2,171 | +46 | +2.2% | 36,800 |
| 2024/09/25 | 2,125 | 2,130 | 2,095 | 2,125 | +16 | +0.8% | 23,400 |
| 2024/09/24 | 2,141 | 2,141 | 2,102 | 2,109 | -5 | -0.2% | 17,000 |
| 2024/09/20 | 2,103 | 2,135 | 2,096 | 2,114 | +37 | +1.8% | 24,700 |
| 2024/09/19 | 2,065 | 2,097 | 2,059 | 2,077 | +58 | +2.9% | 31,700 |
| 2024/09/18 | 1,988 | 2,020 | 1,988 | 2,019 | +33 | +1.7% | 15,900 |
| 2024/09/17 | 2,013 | 2,024 | 1,962 | 1,986 | -16 | -0.8% | 37,800 |
| 2024/09/13 | 2,001 | 2,018 | 1,987 | 2,002 | -16 | -0.8% | 22,700 |
| 2024/09/12 | 2,023 | 2,042 | 2,001 | 2,018 | +74 | +3.8% | 49,400 |
| 2024/09/11 | 1,981 | 1,996 | 1,931 | 1,944 | -53 | -2.7% | 38,000 |
| 2024/09/10 | 2,045 | 2,049 | 1,997 | 1,997 | -28 | -1.4% | 31,600 |
| 2024/09/09 | 1,996 | 2,031 | 1,973 | 2,025 | -9 | -0.4% | 38,800 |
151～
200
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
