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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 1,222 | 1,251 | 1,214 | 1,249 | +27 | +2.2% | 37,700 |
| 2016/09/15 | 1,248 | 1,252 | 1,219 | 1,222 | -28 | -2.2% | 25,000 |
| 2016/09/14 | 1,215 | 1,259 | 1,213 | 1,250 | +32 | +2.6% | 42,900 |
| 2016/09/13 | 1,218 | 1,226 | 1,209 | 1,218 | -2 | -0.2% | 16,900 |
| 2016/09/12 | 1,222 | 1,222 | 1,206 | 1,220 | -3 | -0.2% | 20,800 |
| 2016/09/09 | 1,223 | 1,229 | 1,211 | 1,223 | +10 | +0.8% | 31,600 |
| 2016/09/08 | 1,202 | 1,213 | 1,202 | 1,213 | +14 | +1.2% | 20,800 |
| 2016/09/07 | 1,207 | 1,207 | 1,195 | 1,199 | -9 | -0.7% | 16,800 |
| 2016/09/06 | 1,200 | 1,224 | 1,200 | 1,208 | +8 | +0.7% | 18,800 |
| 2016/09/05 | 1,200 | 1,207 | 1,193 | 1,200 | +11 | +0.9% | 27,000 |
| 2016/09/02 | 1,167 | 1,194 | 1,167 | 1,189 | +22 | +1.9% | 25,400 |
| 2016/09/01 | 1,150 | 1,170 | 1,137 | 1,167 | +17 | +1.5% | 35,600 |
| 2016/08/31 | 1,159 | 1,169 | 1,147 | 1,150 | -16 | -1.4% | 46,300 |
| 2016/08/30 | 1,165 | 1,167 | 1,153 | 1,166 | +5 | +0.4% | 18,900 |
| 2016/08/29 | 1,157 | 1,171 | 1,155 | 1,161 | +21 | +1.8% | 14,900 |
| 2016/08/26 | 1,160 | 1,165 | 1,137 | 1,140 | -17 | -1.5% | 23,900 |
| 2016/08/25 | 1,202 | 1,209 | 1,152 | 1,157 | -40 | -3.3% | 56,000 |
| 2016/08/24 | 1,149 | 1,200 | 1,143 | 1,197 | +66 | +5.8% | 65,400 |
| 2016/08/23 | 1,095 | 1,140 | 1,087 | 1,131 | +34 | +3.1% | 66,900 |
| 2016/08/22 | 1,126 | 1,126 | 1,092 | 1,097 | -28 | -2.5% | 57,800 |
| 2016/08/19 | 1,129 | 1,136 | 1,120 | 1,125 | -4 | -0.4% | 35,100 |
| 2016/08/18 | 1,150 | 1,150 | 1,116 | 1,129 | -27 | -2.3% | 52,500 |
| 2016/08/17 | 1,166 | 1,180 | 1,156 | 1,156 | -24 | -2% | 48,900 |
| 2016/08/16 | 1,199 | 1,201 | 1,180 | 1,180 | -19 | -1.6% | 42,300 |
| 2016/08/15 | 1,203 | 1,208 | 1,192 | 1,199 | ±0 | ±0% | 41,400 |
| 2016/08/12 | 1,213 | 1,213 | 1,183 | 1,199 | -7 | -0.6% | 53,800 |
| 2016/08/10 | 1,232 | 1,232 | 1,199 | 1,206 | -13 | -1.1% | 54,800 |
| 2016/08/09 | 1,273 | 1,273 | 1,202 | 1,219 | -61 | -4.8% | 63,100 |
| 2016/08/08 | 1,289 | 1,294 | 1,270 | 1,280 | -7 | -0.5% | 25,000 |
| 2016/08/05 | 1,272 | 1,313 | 1,272 | 1,287 | -6 | -0.5% | 16,700 |
| 2016/08/04 | 1,305 | 1,309 | 1,271 | 1,293 | -19 | -1.4% | 24,300 |
| 2016/08/03 | 1,325 | 1,325 | 1,302 | 1,312 | -12 | -0.9% | 19,300 |
| 2016/08/02 | 1,329 | 1,343 | 1,302 | 1,324 | -1 | -0.1% | 22,700 |
| 2016/08/01 | 1,362 | 1,365 | 1,316 | 1,325 | -109 | -7.6% | 33,100 |
| 2016/07/29 | 1,410 | 1,434 | 1,391 | 1,434 | +25 | +1.8% | 7,600 |
| 2016/07/28 | 1,421 | 1,431 | 1,401 | 1,409 | -26 | -1.8% | 8,200 |
| 2016/07/27 | 1,422 | 1,439 | 1,421 | 1,435 | +13 | +0.9% | 7,800 |
| 2016/07/26 | 1,440 | 1,450 | 1,421 | 1,422 | -31 | -2.1% | 8,700 |
| 2016/07/25 | 1,462 | 1,469 | 1,447 | 1,453 | +15 | +1% | 7,800 |
| 2016/07/22 | 1,423 | 1,441 | 1,423 | 1,438 | +2 | +0.1% | 4,500 |
| 2016/07/21 | 1,450 | 1,457 | 1,429 | 1,436 | -9 | -0.6% | 5,900 |
| 2016/07/20 | 1,460 | 1,468 | 1,430 | 1,445 | -14 | -1% | 13,900 |
| 2016/07/19 | 1,430 | 1,459 | 1,421 | 1,459 | +30 | +2.1% | 17,500 |
| 2016/07/15 | 1,424 | 1,435 | 1,421 | 1,429 | +14 | +1% | 13,100 |
| 2016/07/14 | 1,410 | 1,427 | 1,401 | 1,415 | +16 | +1.1% | 11,300 |
| 2016/07/13 | 1,435 | 1,435 | 1,393 | 1,399 | -16 | -1.1% | 16,600 |
| 2016/07/12 | 1,395 | 1,426 | 1,393 | 1,415 | +23 | +1.7% | 12,100 |
| 2016/07/11 | 1,366 | 1,397 | 1,366 | 1,392 | +36 | +2.7% | 7,800 |
| 2016/07/08 | 1,377 | 1,387 | 1,353 | 1,356 | -27 | -2% | 9,000 |
| 2016/07/07 | 1,371 | 1,397 | 1,366 | 1,383 | +8 | +0.6% | 16,400 |
2151～
2200
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 | 252,900円 | +3.7% | +7.2% | 2.77% | 9.89倍 | 0.99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 | 259,200円 | +13.9% | +4.9% | 2.70% | 9.29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 | 281,200円 | -3.0% | -22.7% | 4.27% | 10.42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 | 83,800円 | +2.2% | -35.6% | 3.58% | 100.36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 | 49,400円 | +0.7% | -24.8% | 4.66% | 8.80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
