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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/16 | 1,585 | 1,595 | 1,581 | 1,595 | +17 | +1.1% | 7,700 |
| 2017/02/15 | 1,593 | 1,599 | 1,573 | 1,578 | +2 | +0.1% | 10,500 |
| 2017/02/14 | 1,588 | 1,593 | 1,571 | 1,576 | -17 | -1.1% | 13,100 |
| 2017/02/13 | 1,599 | 1,599 | 1,586 | 1,593 | +11 | +0.7% | 16,100 |
| 2017/02/10 | 1,559 | 1,610 | 1,559 | 1,582 | +28 | +1.8% | 26,000 |
| 2017/02/09 | 1,565 | 1,565 | 1,534 | 1,554 | ±0 | ±0% | 19,900 |
| 2017/02/08 | 1,572 | 1,572 | 1,540 | 1,554 | -10 | -0.6% | 20,500 |
| 2017/02/07 | 1,563 | 1,580 | 1,554 | 1,564 | +1 | +0.1% | 12,000 |
| 2017/02/06 | 1,589 | 1,589 | 1,558 | 1,563 | -13 | -0.8% | 11,900 |
| 2017/02/03 | 1,560 | 1,584 | 1,560 | 1,576 | +5 | +0.3% | 9,300 |
| 2017/02/02 | 1,583 | 1,587 | 1,562 | 1,571 | -12 | -0.8% | 14,700 |
| 2017/02/01 | 1,575 | 1,584 | 1,575 | 1,583 | -10 | -0.6% | 5,400 |
| 2017/01/31 | 1,584 | 1,596 | 1,565 | 1,593 | -22 | -1.4% | 16,600 |
| 2017/01/30 | 1,610 | 1,617 | 1,606 | 1,615 | +1 | +0.1% | 9,900 |
| 2017/01/27 | 1,600 | 1,615 | 1,597 | 1,614 | +16 | +1% | 15,500 |
| 2017/01/26 | 1,586 | 1,603 | 1,584 | 1,598 | +15 | +0.9% | 13,400 |
| 2017/01/25 | 1,598 | 1,599 | 1,576 | 1,583 | +7 | +0.4% | 11,700 |
| 2017/01/24 | 1,548 | 1,635 | 1,548 | 1,576 | +29 | +1.9% | 14,200 |
| 2017/01/23 | 1,562 | 1,568 | 1,541 | 1,547 | -18 | -1.2% | 8,800 |
2051～
2100
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
