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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 2,063 | 2,065 | 2,030 | 2,059 | +5 | +0.2% | 26,300 |
| 2017/08/25 | 2,052 | 2,065 | 1,999 | 2,054 | +15 | +0.7% | 52,300 |
| 2017/08/24 | 2,025 | 2,079 | 2,019 | 2,039 | +27 | +1.3% | 67,100 |
| 2017/08/23 | 1,985 | 2,024 | 1,977 | 2,012 | +53 | +2.7% | 71,900 |
| 2017/08/22 | 1,946 | 1,974 | 1,941 | 1,959 | -8 | -0.4% | 52,600 |
| 2017/08/21 | 2,001 | 2,010 | 1,952 | 1,967 | -25 | -1.3% | 50,100 |
| 2017/08/18 | 1,958 | 2,018 | 1,934 | 1,992 | +32 | +1.6% | 73,400 |
| 2017/08/17 | 1,922 | 1,963 | 1,910 | 1,960 | +66 | +3.5% | 38,700 |
| 2017/08/16 | 1,922 | 1,929 | 1,893 | 1,894 | +3 | +0.2% | 35,600 |
| 2017/08/15 | 1,865 | 1,935 | 1,865 | 1,891 | +44 | +2.4% | 35,100 |
| 2017/08/14 | 1,837 | 1,869 | 1,821 | 1,847 | -26 | -1.4% | 27,600 |
| 2017/08/10 | 1,883 | 1,895 | 1,861 | 1,873 | -10 | -0.5% | 11,400 |
| 2017/08/09 | 1,903 | 1,916 | 1,864 | 1,883 | -20 | -1.1% | 28,200 |
| 2017/08/08 | 1,900 | 1,945 | 1,892 | 1,903 | +21 | +1.1% | 51,800 |
| 2017/08/07 | 1,870 | 1,899 | 1,868 | 1,882 | +19 | +1% | 39,000 |
| 2017/08/04 | 1,895 | 1,895 | 1,856 | 1,863 | -27 | -1.4% | 27,400 |
| 2017/08/03 | 1,894 | 1,895 | 1,848 | 1,890 | -4 | -0.2% | 43,100 |
| 2017/08/02 | 1,844 | 1,927 | 1,836 | 1,894 | +50 | +2.7% | 64,900 |
| 2017/08/01 | 1,950 | 1,950 | 1,819 | 1,844 | -107 | -5.5% | 103,900 |
| 2017/07/31 | 1,910 | 2,086 | 1,880 | 1,951 | +161 | +9% | 182,000 |
| 2017/07/28 | 1,815 | 1,824 | 1,764 | 1,790 | -25 | -1.4% | 34,500 |
| 2017/07/27 | 1,816 | 1,830 | 1,798 | 1,815 | +1 | +0.1% | 30,200 |
| 2017/07/26 | 1,810 | 1,830 | 1,801 | 1,814 | +21 | +1.2% | 32,600 |
| 2017/07/25 | 1,794 | 1,797 | 1,775 | 1,793 | +13 | +0.7% | 22,700 |
| 2017/07/24 | 1,751 | 1,791 | 1,751 | 1,780 | +13 | +0.7% | 30,400 |
| 2017/07/21 | 1,770 | 1,779 | 1,759 | 1,767 | -7 | -0.4% | 29,800 |
| 2017/07/20 | 1,770 | 1,789 | 1,762 | 1,774 | -2 | -0.1% | 43,300 |
| 2017/07/19 | 1,800 | 1,810 | 1,765 | 1,776 | -37 | -2% | 45,600 |
| 2017/07/18 | 1,813 | 1,823 | 1,794 | 1,813 | +2 | +0.1% | 46,200 |
| 2017/07/14 | 1,800 | 1,820 | 1,781 | 1,811 | +22 | +1.2% | 34,100 |
| 2017/07/13 | 1,800 | 1,804 | 1,781 | 1,789 | -10 | -0.6% | 23,400 |
| 2017/07/12 | 1,827 | 1,829 | 1,780 | 1,799 | -5 | -0.3% | 39,100 |
| 2017/07/11 | 1,790 | 1,820 | 1,787 | 1,804 | +23 | +1.3% | 45,800 |
| 2017/07/10 | 1,773 | 1,782 | 1,749 | 1,781 | +32 | +1.8% | 36,100 |
| 2017/07/07 | 1,745 | 1,771 | 1,730 | 1,749 | -11 | -0.6% | 32,900 |
| 2017/07/06 | 1,721 | 1,762 | 1,700 | 1,760 | +50 | +2.9% | 41,400 |
| 2017/07/05 | 1,709 | 1,718 | 1,692 | 1,710 | -1 | -0.1% | 31,100 |
| 2017/07/04 | 1,760 | 1,770 | 1,701 | 1,711 | -33 | -1.9% | 38,500 |
| 2017/07/03 | 1,741 | 1,751 | 1,699 | 1,744 | +11 | +0.6% | 43,800 |
| 2017/06/30 | 1,715 | 1,762 | 1,715 | 1,733 | -5 | -0.3% | 52,700 |
| 2017/06/29 | 1,735 | 1,749 | 1,729 | 1,738 | +12 | +0.7% | 14,300 |
| 2017/06/28 | 1,730 | 1,749 | 1,715 | 1,726 | -10 | -0.6% | 42,000 |
| 2017/06/27 | 1,709 | 1,742 | 1,706 | 1,736 | +34 | +2% | 37,000 |
| 2017/06/26 | 1,660 | 1,711 | 1,660 | 1,702 | +42 | +2.5% | 25,300 |
| 2017/06/23 | 1,663 | 1,683 | 1,652 | 1,660 | -8 | -0.5% | 10,300 |
| 2017/06/22 | 1,664 | 1,685 | 1,654 | 1,668 | +7 | +0.4% | 17,800 |
| 2017/06/21 | 1,710 | 1,710 | 1,650 | 1,661 | -37 | -2.2% | 31,700 |
| 2017/06/20 | 1,673 | 1,720 | 1,670 | 1,698 | +23 | +1.4% | 33,300 |
| 2017/06/19 | 1,679 | 1,680 | 1,669 | 1,675 | +8 | +0.5% | 7,200 |
| 2017/06/16 | 1,655 | 1,670 | 1,650 | 1,667 | +12 | +0.7% | 11,100 |
1951～
2000
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 | 272,900円 | +3.7% | +7.2% | 2.57% | 10.68倍 | 1.07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 |
| ヨコオ | 143,900円 | +1.4% | -45.2% | 3.34% | 20.96倍 | 0.65倍 |
|
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 | 54,100円 | +0.7% | -24.8% | 4.25% | 9.60倍 | 0.65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 |
| 遠藤照 | 224,400円 | +3.7% | +3.5% | 3.74% | 8.08倍 | 0.75倍 |
|
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 | 291,000円 | +13.9% | +24.3% | 4.40% | 11.19倍 | 0.93倍 |
|
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
