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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/04/03 | 1,556 | 1,556 | 1,538 | 1,550 | +9 | +0.6% | 19,000 |
| 2017/03/31 | 1,585 | 1,585 | 1,540 | 1,541 | -43 | -2.7% | 16,700 |
| 2017/03/30 | 1,589 | 1,592 | 1,580 | 1,584 | -5 | -0.3% | 7,800 |
| 2017/03/29 | 1,608 | 1,608 | 1,587 | 1,589 | -33 | -2% | 13,900 |
| 2017/03/28 | 1,610 | 1,644 | 1,607 | 1,622 | +35 | +2.2% | 31,400 |
| 2017/03/27 | 1,625 | 1,625 | 1,586 | 1,587 | -38 | -2.3% | 30,400 |
| 2017/03/24 | 1,608 | 1,625 | 1,592 | 1,625 | +28 | +1.8% | 16,600 |
| 2017/03/23 | 1,583 | 1,598 | 1,574 | 1,597 | +27 | +1.7% | 11,200 |
| 2017/03/22 | 1,595 | 1,597 | 1,570 | 1,570 | -36 | -2.2% | 24,600 |
| 2017/03/21 | 1,586 | 1,607 | 1,577 | 1,606 | +11 | +0.7% | 19,000 |
| 2017/03/17 | 1,575 | 1,595 | 1,575 | 1,595 | +20 | +1.3% | 14,200 |
| 2017/03/16 | 1,578 | 1,584 | 1,562 | 1,575 | -7 | -0.4% | 29,400 |
| 2017/03/15 | 1,641 | 1,641 | 1,579 | 1,582 | -59 | -3.6% | 32,200 |
| 2017/03/14 | 1,661 | 1,661 | 1,640 | 1,641 | -18 | -1.1% | 12,400 |
| 2017/03/13 | 1,654 | 1,664 | 1,654 | 1,659 | +13 | +0.8% | 7,200 |
| 2017/03/10 | 1,679 | 1,688 | 1,638 | 1,646 | -18 | -1.1% | 28,800 |
| 2017/03/09 | 1,653 | 1,665 | 1,641 | 1,664 | +11 | +0.7% | 9,200 |
| 2017/03/08 | 1,654 | 1,660 | 1,643 | 1,653 | -1 | -0.1% | 10,000 |
| 2017/03/07 | 1,656 | 1,670 | 1,644 | 1,654 | -2 | -0.1% | 9,000 |
| 2017/03/06 | 1,651 | 1,663 | 1,643 | 1,656 | +16 | +1% | 9,100 |
| 2017/03/03 | 1,680 | 1,680 | 1,634 | 1,640 | -40 | -2.4% | 19,900 |
| 2017/03/02 | 1,677 | 1,682 | 1,658 | 1,680 | +34 | +2.1% | 28,100 |
| 2017/03/01 | 1,648 | 1,675 | 1,643 | 1,646 | -4 | -0.2% | 24,500 |
| 2017/02/28 | 1,634 | 1,655 | 1,634 | 1,650 | +30 | +1.9% | 36,300 |
| 2017/02/27 | 1,620 | 1,645 | 1,606 | 1,620 | +36 | +2.3% | 58,900 |
| 2017/02/24 | 1,584 | 1,593 | 1,576 | 1,584 | ±0 | ±0% | 12,700 |
| 2017/02/23 | 1,600 | 1,607 | 1,575 | 1,584 | -10 | -0.6% | 15,500 |
| 2017/02/22 | 1,586 | 1,599 | 1,586 | 1,594 | +8 | +0.5% | 10,800 |
| 2017/02/21 | 1,580 | 1,588 | 1,575 | 1,586 | +12 | +0.8% | 8,000 |
| 2017/02/20 | 1,575 | 1,582 | 1,571 | 1,574 | -14 | -0.9% | 10,800 |
| 2017/02/17 | 1,599 | 1,599 | 1,575 | 1,588 | -7 | -0.4% | 15,900 |
2001～
2050
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
