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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,798 | 1,873 | 1,773 | 1,818 | +18 | +1% | 28,400 |
| 2015/07/09 | 1,722 | 1,813 | 1,711 | 1,800 | -17 | -0.9% | 48,500 |
| 2015/07/08 | 1,900 | 1,930 | 1,805 | 1,817 | -60 | -3.2% | 37,700 |
| 2015/07/07 | 1,814 | 1,887 | 1,814 | 1,877 | +63 | +3.5% | 18,600 |
| 2015/07/06 | 1,866 | 1,866 | 1,807 | 1,814 | -43 | -2.3% | 26,900 |
| 2015/07/03 | 1,883 | 1,885 | 1,856 | 1,857 | -25 | -1.3% | 18,900 |
| 2015/07/02 | 1,900 | 1,950 | 1,860 | 1,882 | -3 | -0.2% | 47,000 |
| 2015/07/01 | 1,922 | 1,922 | 1,870 | 1,885 | +18 | +1% | 49,200 |
| 2015/06/30 | 1,792 | 1,867 | 1,792 | 1,867 | +75 | +4.2% | 39,600 |
| 2015/06/29 | 1,780 | 1,836 | 1,775 | 1,792 | +21 | +1.2% | 47,000 |
| 2015/06/26 | 1,798 | 1,798 | 1,764 | 1,771 | +13 | +0.7% | 13,100 |
| 2015/06/25 | 1,770 | 1,779 | 1,758 | 1,758 | -21 | -1.2% | 21,300 |
| 2015/06/24 | 1,843 | 1,848 | 1,776 | 1,779 | -72 | -3.9% | 41,700 |
| 2015/06/23 | 1,826 | 1,887 | 1,826 | 1,851 | +42 | +2.3% | 64,400 |
| 2015/06/22 | 1,724 | 1,830 | 1,724 | 1,809 | +93 | +5.4% | 73,700 |
| 2015/06/19 | 1,692 | 1,723 | 1,690 | 1,716 | +28 | +1.7% | 16,700 |
| 2015/06/18 | 1,695 | 1,702 | 1,682 | 1,688 | ±0 | ±0% | 9,300 |
| 2015/06/17 | 1,693 | 1,709 | 1,685 | 1,688 | -1 | -0.1% | 11,700 |
| 2015/06/16 | 1,700 | 1,700 | 1,681 | 1,689 | -2 | -0.1% | 15,000 |
| 2015/06/15 | 1,675 | 1,699 | 1,672 | 1,691 | +21 | +1.3% | 8,600 |
| 2015/06/12 | 1,655 | 1,693 | 1,655 | 1,670 | -9 | -0.5% | 26,900 |
| 2015/06/11 | 1,674 | 1,689 | 1,669 | 1,679 | +9 | +0.5% | 10,900 |
| 2015/06/10 | 1,671 | 1,699 | 1,666 | 1,670 | +13 | +0.8% | 11,500 |
| 2015/06/09 | 1,685 | 1,685 | 1,656 | 1,657 | -30 | -1.8% | 12,700 |
| 2015/06/08 | 1,689 | 1,699 | 1,668 | 1,687 | ±0 | ±0% | 14,300 |
| 2015/06/05 | 1,713 | 1,713 | 1,684 | 1,687 | -13 | -0.8% | 13,200 |
| 2015/06/04 | 1,704 | 1,708 | 1,687 | 1,700 | -4 | -0.2% | 12,400 |
| 2015/06/03 | 1,710 | 1,725 | 1,682 | 1,704 | -6 | -0.4% | 18,100 |
| 2015/06/02 | 1,681 | 1,723 | 1,681 | 1,710 | +24 | +1.4% | 21,100 |
| 2015/06/01 | 1,700 | 1,706 | 1,675 | 1,686 | -3 | -0.2% | 18,200 |
| 2015/05/29 | 1,686 | 1,715 | 1,685 | 1,689 | +17 | +1% | 29,200 |
| 2015/05/28 | 1,672 | 1,679 | 1,665 | 1,672 | ±0 | ±0% | 8,800 |
| 2015/05/27 | 1,665 | 1,677 | 1,659 | 1,672 | -2 | -0.1% | 8,400 |
| 2015/05/26 | 1,674 | 1,680 | 1,659 | 1,674 | +1 | +0.1% | 10,100 |
| 2015/05/25 | 1,695 | 1,695 | 1,666 | 1,673 | +1 | +0.1% | 19,200 |
| 2015/05/22 | 1,697 | 1,703 | 1,663 | 1,672 | -25 | -1.5% | 21,900 |
| 2015/05/21 | 1,681 | 1,700 | 1,681 | 1,697 | +7 | +0.4% | 15,300 |
| 2015/05/20 | 1,735 | 1,735 | 1,675 | 1,690 | -36 | -2.1% | 39,900 |
| 2015/05/19 | 1,720 | 1,747 | 1,718 | 1,726 | +15 | +0.9% | 25,700 |
| 2015/05/18 | 1,700 | 1,734 | 1,683 | 1,711 | +36 | +2.1% | 36,400 |
| 2015/05/15 | 1,650 | 1,682 | 1,650 | 1,675 | +23 | +1.4% | 31,800 |
| 2015/05/14 | 1,650 | 1,662 | 1,640 | 1,652 | +4 | +0.2% | 16,800 |
| 2015/05/13 | 1,620 | 1,669 | 1,618 | 1,648 | +28 | +1.7% | 61,100 |
| 2015/05/12 | 1,630 | 1,630 | 1,605 | 1,620 | +20 | +1.3% | 41,500 |
| 2015/05/11 | 1,606 | 1,617 | 1,592 | 1,600 | -9 | -0.6% | 28,400 |
| 2015/05/08 | 1,601 | 1,620 | 1,584 | 1,609 | -3 | -0.2% | 24,700 |
| 2015/05/07 | 1,580 | 1,630 | 1,577 | 1,612 | +30 | +1.9% | 35,400 |
| 2015/05/01 | 1,565 | 1,600 | 1,527 | 1,582 | +19 | +1.2% | 45,200 |
| 2015/04/30 | 1,570 | 1,578 | 1,545 | 1,563 | +32 | +2.1% | 75,500 |
| 2015/04/28 | 1,571 | 1,590 | 1,531 | 1,531 | -47 | -3% | 110,700 |
2401～
2450
件表示中 / 6125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 | 248,000円 | +3.7% | +7.2% | 2.82% | 9.70倍 | 0.97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 |
| フォスタ電 | 127,500円 | +10.3% | +51.0% | 4.71% | 8.13倍 | 0.48倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 48,900円 | +19.1% | +84.1% | 4.09% | 6.97倍 | 0.66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 |
| ＫＯＡ | 81,400円 | +2.2% | -35.6% | 3.69% | 97.49倍 | 0.39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 |
| ヨコオ | 123,500円 | +6.6% | -1.6% | 3.89% | 12.25倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
