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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,673 | 1,673 | 1,641 | 1,655 | -11 | -0.7% | 9,300 |
| 2017/06/14 | 1,660 | 1,675 | 1,650 | 1,666 | +7 | +0.4% | 38,200 |
| 2017/06/13 | 1,596 | 1,662 | 1,596 | 1,659 | +63 | +3.9% | 55,300 |
| 2017/06/12 | 1,603 | 1,619 | 1,596 | 1,596 | -7 | -0.4% | 14,900 |
| 2017/06/09 | 1,612 | 1,615 | 1,599 | 1,603 | -15 | -0.9% | 19,500 |
| 2017/06/08 | 1,645 | 1,645 | 1,617 | 1,618 | -27 | -1.6% | 16,500 |
| 2017/06/07 | 1,624 | 1,646 | 1,602 | 1,645 | +42 | +2.6% | 12,900 |
| 2017/06/06 | 1,649 | 1,649 | 1,600 | 1,603 | -57 | -3.4% | 25,600 |
| 2017/06/05 | 1,665 | 1,676 | 1,654 | 1,660 | -2 | -0.1% | 16,000 |
| 2017/06/02 | 1,650 | 1,672 | 1,638 | 1,662 | +16 | +1% | 22,000 |
| 2017/06/01 | 1,630 | 1,647 | 1,629 | 1,646 | +33 | +2% | 25,000 |
| 2017/05/31 | 1,598 | 1,638 | 1,598 | 1,613 | +18 | +1.1% | 26,900 |
| 2017/05/30 | 1,577 | 1,598 | 1,571 | 1,595 | +18 | +1.1% | 10,000 |
| 2017/05/29 | 1,579 | 1,598 | 1,574 | 1,577 | +4 | +0.3% | 5,500 |
| 2017/05/26 | 1,600 | 1,602 | 1,571 | 1,573 | -37 | -2.3% | 15,000 |
| 2017/05/25 | 1,594 | 1,615 | 1,591 | 1,610 | +16 | +1% | 31,300 |
| 2017/05/24 | 1,550 | 1,594 | 1,550 | 1,594 | +49 | +3.2% | 26,700 |
| 2017/05/23 | 1,526 | 1,551 | 1,525 | 1,545 | +16 | +1% | 16,200 |
| 2017/05/22 | 1,545 | 1,545 | 1,529 | 1,529 | -10 | -0.6% | 11,000 |
| 2017/05/19 | 1,539 | 1,542 | 1,526 | 1,539 | +13 | +0.9% | 15,500 |
| 2017/05/18 | 1,519 | 1,530 | 1,513 | 1,526 | -32 | -2.1% | 16,000 |
| 2017/05/17 | 1,550 | 1,560 | 1,539 | 1,558 | -8 | -0.5% | 21,600 |
| 2017/05/16 | 1,550 | 1,566 | 1,541 | 1,566 | +22 | +1.4% | 13,800 |
| 2017/05/15 | 1,530 | 1,554 | 1,530 | 1,544 | +16 | +1% | 13,300 |
| 2017/05/12 | 1,534 | 1,534 | 1,520 | 1,528 | -15 | -1% | 12,800 |
| 2017/05/11 | 1,550 | 1,553 | 1,530 | 1,543 | -7 | -0.5% | 18,600 |
| 2017/05/10 | 1,548 | 1,556 | 1,548 | 1,550 | +2 | +0.1% | 18,400 |
| 2017/05/09 | 1,567 | 1,567 | 1,547 | 1,548 | -29 | -1.8% | 32,400 |
| 2017/05/08 | 1,585 | 1,591 | 1,564 | 1,577 | +13 | +0.8% | 30,700 |
| 2017/05/02 | 1,595 | 1,595 | 1,555 | 1,564 | -26 | -1.6% | 44,700 |
| 2017/05/01 | 1,555 | 1,590 | 1,547 | 1,590 | +90 | +6% | 57,600 |
| 2017/04/28 | 1,505 | 1,521 | 1,490 | 1,500 | -5 | -0.3% | 11,700 |
| 2017/04/27 | 1,512 | 1,512 | 1,494 | 1,505 | +11 | +0.7% | 20,600 |
| 2017/04/26 | 1,494 | 1,500 | 1,478 | 1,494 | +12 | +0.8% | 9,800 |
| 2017/04/25 | 1,484 | 1,494 | 1,474 | 1,482 | +13 | +0.9% | 8,000 |
| 2017/04/24 | 1,445 | 1,473 | 1,445 | 1,469 | +30 | +2.1% | 5,900 |
| 2017/04/21 | 1,446 | 1,461 | 1,434 | 1,439 | -3 | -0.2% | 8,500 |
| 2017/04/20 | 1,448 | 1,470 | 1,441 | 1,442 | +2 | +0.1% | 12,500 |
| 2017/04/19 | 1,444 | 1,476 | 1,440 | 1,440 | -12 | -0.8% | 12,300 |
| 2017/04/18 | 1,473 | 1,473 | 1,439 | 1,452 | +3 | +0.2% | 12,200 |
| 2017/04/17 | 1,436 | 1,455 | 1,418 | 1,449 | +28 | +2% | 13,200 |
| 2017/04/14 | 1,403 | 1,432 | 1,400 | 1,421 | ±0 | ±0% | 16,300 |
| 2017/04/13 | 1,422 | 1,434 | 1,401 | 1,421 | -13 | -0.9% | 19,800 |
| 2017/04/12 | 1,443 | 1,457 | 1,425 | 1,434 | -10 | -0.7% | 21,000 |
| 2017/04/11 | 1,471 | 1,471 | 1,444 | 1,444 | -15 | -1% | 12,600 |
| 2017/04/10 | 1,466 | 1,490 | 1,457 | 1,459 | +3 | +0.2% | 16,500 |
| 2017/04/07 | 1,480 | 1,492 | 1,456 | 1,456 | -6 | -0.4% | 23,200 |
| 2017/04/06 | 1,504 | 1,523 | 1,462 | 1,462 | -49 | -3.2% | 25,600 |
| 2017/04/05 | 1,535 | 1,537 | 1,508 | 1,511 | -12 | -0.8% | 11,600 |
| 2017/04/04 | 1,555 | 1,562 | 1,514 | 1,523 | -27 | -1.7% | 14,600 |
2001～
2050
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
