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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,667 | 1,694 | 1,650 | 1,694 | +72 | +4.4% | 10,600 |
| 2015/09/08 | 1,661 | 1,677 | 1,620 | 1,622 | -39 | -2.3% | 6,700 |
| 2015/09/07 | 1,630 | 1,700 | 1,628 | 1,661 | -11 | -0.7% | 10,400 |
| 2015/09/04 | 1,715 | 1,715 | 1,650 | 1,672 | -26 | -1.5% | 13,500 |
| 2015/09/03 | 1,710 | 1,736 | 1,698 | 1,698 | +5 | +0.3% | 10,000 |
| 2015/09/02 | 1,700 | 1,750 | 1,675 | 1,693 | -58 | -3.3% | 17,800 |
| 2015/09/01 | 1,805 | 1,805 | 1,744 | 1,751 | -69 | -3.8% | 19,600 |
| 2015/08/31 | 1,795 | 1,822 | 1,783 | 1,820 | +25 | +1.4% | 15,700 |
| 2015/08/28 | 1,751 | 1,795 | 1,751 | 1,795 | +55 | +3.2% | 16,400 |
| 2015/08/27 | 1,730 | 1,750 | 1,725 | 1,740 | +45 | +2.7% | 24,500 |
| 2015/08/26 | 1,615 | 1,706 | 1,615 | 1,695 | +72 | +4.4% | 25,000 |
| 2015/08/25 | 1,458 | 1,739 | 1,426 | 1,623 | +3 | +0.2% | 73,700 |
| 2015/08/24 | 1,633 | 1,679 | 1,620 | 1,620 | -93 | -5.4% | 38,400 |
| 2015/08/21 | 1,702 | 1,731 | 1,697 | 1,713 | -48 | -2.7% | 31,000 |
| 2015/08/20 | 1,734 | 1,782 | 1,731 | 1,761 | +9 | +0.5% | 19,900 |
| 2015/08/19 | 1,810 | 1,820 | 1,735 | 1,752 | -55 | -3% | 40,300 |
| 2015/08/18 | 1,828 | 1,828 | 1,800 | 1,807 | -20 | -1.1% | 26,100 |
| 2015/08/17 | 1,846 | 1,879 | 1,803 | 1,827 | -13 | -0.7% | 42,100 |
| 2015/08/14 | 1,817 | 1,841 | 1,808 | 1,840 | +27 | +1.5% | 18,800 |
| 2015/08/13 | 1,805 | 1,830 | 1,805 | 1,813 | -2 | -0.1% | 17,000 |
| 2015/08/12 | 1,845 | 1,871 | 1,800 | 1,815 | -30 | -1.6% | 21,400 |
| 2015/08/11 | 1,870 | 1,872 | 1,826 | 1,845 | -11 | -0.6% | 16,800 |
| 2015/08/10 | 1,810 | 1,858 | 1,801 | 1,856 | +18 | +1% | 22,800 |
| 2015/08/07 | 1,896 | 1,896 | 1,833 | 1,838 | -58 | -3.1% | 39,000 |
| 2015/08/06 | 1,865 | 1,906 | 1,860 | 1,896 | +31 | +1.7% | 21,500 |
| 2015/08/05 | 1,884 | 1,885 | 1,854 | 1,865 | -18 | -1% | 27,900 |
| 2015/08/04 | 1,900 | 1,900 | 1,880 | 1,883 | -23 | -1.2% | 42,200 |
| 2015/08/03 | 1,927 | 1,927 | 1,876 | 1,906 | -21 | -1.1% | 72,500 |
| 2015/07/31 | 1,970 | 1,974 | 1,880 | 1,927 | -90 | -4.5% | 100,200 |
| 2015/07/30 | 2,010 | 2,032 | 1,990 | 2,017 | +9 | +0.4% | 32,300 |
| 2015/07/29 | 2,020 | 2,053 | 1,991 | 2,008 | -23 | -1.1% | 24,900 |
| 2015/07/28 | 1,990 | 2,048 | 1,935 | 2,031 | -23 | -1.1% | 46,700 |
| 2015/07/27 | 2,020 | 2,100 | 2,020 | 2,054 | +58 | +2.9% | 74,400 |
| 2015/07/24 | 1,968 | 1,996 | 1,949 | 1,996 | +39 | +2% | 28,300 |
| 2015/07/23 | 1,923 | 1,959 | 1,912 | 1,957 | +46 | +2.4% | 18,600 |
| 2015/07/22 | 1,920 | 1,938 | 1,898 | 1,911 | -9 | -0.5% | 23,400 |
| 2015/07/21 | 1,898 | 1,920 | 1,887 | 1,920 | +49 | +2.6% | 21,900 |
| 2015/07/17 | 1,863 | 1,871 | 1,851 | 1,871 | +16 | +0.9% | 8,400 |
| 2015/07/16 | 1,852 | 1,860 | 1,831 | 1,855 | +16 | +0.9% | 9,700 |
| 2015/07/15 | 1,857 | 1,858 | 1,830 | 1,839 | -2 | -0.1% | 13,400 |
| 2015/07/14 | 1,860 | 1,869 | 1,835 | 1,841 | +7 | +0.4% | 15,600 |
| 2015/07/13 | 1,829 | 1,853 | 1,822 | 1,834 | +16 | +0.9% | 12,800 |
| 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 |
2401～
2450
件表示中 / 6167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 | 256,500円 | +3.7% | +7.2% | 2.73% | 10.03倍 | 1.01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 |
| 千代インテ | 284,700円 | -3.0% | -22.7% | 4.21% | 10.55倍 | 0.66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 |
| 新コスモス | 260,300円 | +13.9% | +4.9% | 2.69% | 9.33倍 | 0.68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 |
| ＫＯＡ | 84,100円 | +2.2% | -35.6% | 3.57% | 100.72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 | 50,000円 | +0.7% | -24.8% | 4.60% | 8.90倍 | 0.60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
