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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,098 | 2,107 | 2,031 | 2,034 | -63 | -3% | 26,300 |
| 2024/09/05 | 2,121 | 2,147 | 2,095 | 2,097 | -18 | -0.9% | 24,700 |
| 2024/09/04 | 2,151 | 2,163 | 2,108 | 2,115 | -103 | -4.6% | 38,000 |
| 2024/09/03 | 2,195 | 2,230 | 2,186 | 2,218 | +52 | +2.4% | 27,400 |
| 2024/09/02 | 2,185 | 2,191 | 2,148 | 2,166 | -9 | -0.4% | 22,700 |
| 2024/08/30 | 2,134 | 2,187 | 2,134 | 2,175 | +41 | +1.9% | 28,400 |
| 2024/08/29 | 2,149 | 2,151 | 2,121 | 2,134 | -5 | -0.2% | 27,700 |
| 2024/08/28 | 2,160 | 2,160 | 2,127 | 2,139 | -36 | -1.7% | 28,200 |
| 2024/08/27 | 2,142 | 2,175 | 2,142 | 2,175 | +31 | +1.4% | 32,700 |
| 2024/08/26 | 2,168 | 2,168 | 2,124 | 2,144 | -24 | -1.1% | 25,200 |
| 2024/08/23 | 2,174 | 2,180 | 2,157 | 2,168 | +3 | +0.1% | 19,700 |
| 2024/08/22 | 2,168 | 2,179 | 2,150 | 2,165 | +5 | +0.2% | 20,400 |
| 2024/08/21 | 2,142 | 2,170 | 2,140 | 2,160 | +2 | +0.1% | 18,200 |
| 2024/08/20 | 2,157 | 2,170 | 2,134 | 2,158 | +38 | +1.8% | 38,600 |
| 2024/08/19 | 2,160 | 2,179 | 2,114 | 2,120 | -47 | -2.2% | 38,100 |
| 2024/08/16 | 2,150 | 2,171 | 2,113 | 2,167 | +48 | +2.3% | 65,600 |
| 2024/08/15 | 2,119 | 2,133 | 2,071 | 2,119 | -4 | -0.2% | 33,600 |
| 2024/08/14 | 2,149 | 2,149 | 2,100 | 2,123 | +13 | +0.6% | 25,800 |
| 2024/08/13 | 2,135 | 2,149 | 2,075 | 2,110 | +1 | ±0% | 29,900 |
| 2024/08/09 | 2,086 | 2,122 | 2,060 | 2,109 | +73 | +3.6% | 54,600 |
| 2024/08/08 | 2,051 | 2,084 | 1,982 | 2,036 | -32 | -1.5% | 55,900 |
| 2024/08/07 | 2,081 | 2,140 | 2,018 | 2,068 | +36 | +1.8% | 34,600 |
| 2024/08/06 | 2,044 | 2,074 | 1,978 | 2,032 | +134 | +7.1% | 68,200 |
| 2024/08/05 | 2,068 | 2,078 | 1,882 | 1,898 | -309 | -14% | 116,400 |
| 2024/08/02 | 2,302 | 2,303 | 2,192 | 2,207 | -161 | -6.8% | 85,400 |
| 2024/08/01 | 2,395 | 2,412 | 2,331 | 2,368 | -52 | -2.1% | 63,100 |
| 2024/07/31 | 2,467 | 2,515 | 2,310 | 2,420 | -235 | -8.9% | 188,300 |
| 2024/07/30 | 2,677 | 2,703 | 2,654 | 2,655 | -41 | -1.5% | 32,400 |
| 2024/07/29 | 2,672 | 2,696 | 2,659 | 2,696 | +67 | +2.5% | 22,800 |
| 2024/07/26 | 2,617 | 2,656 | 2,617 | 2,629 | +14 | +0.5% | 31,800 |
| 2024/07/25 | 2,674 | 2,682 | 2,611 | 2,615 | -95 | -3.5% | 32,000 |
| 2024/07/24 | 2,728 | 2,767 | 2,702 | 2,710 | -39 | -1.4% | 25,900 |
| 2024/07/23 | 2,771 | 2,789 | 2,733 | 2,749 | -11 | -0.4% | 34,900 |
| 2024/07/22 | 2,843 | 2,844 | 2,735 | 2,760 | -83 | -2.9% | 35,600 |
| 2024/07/19 | 2,858 | 2,875 | 2,837 | 2,843 | -19 | -0.7% | 19,100 |
| 2024/07/18 | 2,899 | 2,913 | 2,858 | 2,862 | -37 | -1.3% | 14,200 |
| 2024/07/17 | 2,950 | 2,958 | 2,886 | 2,899 | -24 | -0.8% | 23,500 |
| 2024/07/16 | 2,873 | 2,936 | 2,873 | 2,923 | +50 | +1.7% | 47,000 |
| 2024/07/12 | 2,837 | 2,897 | 2,833 | 2,873 | +35 | +1.2% | 45,900 |
| 2024/07/11 | 2,870 | 2,870 | 2,832 | 2,838 | +1 | ±0% | 35,100 |
| 2024/07/10 | 2,851 | 2,851 | 2,809 | 2,837 | -36 | -1.3% | 33,600 |
| 2024/07/09 | 2,824 | 2,873 | 2,818 | 2,873 | +64 | +2.3% | 37,400 |
| 2024/07/08 | 2,812 | 2,864 | 2,809 | 2,809 | -16 | -0.6% | 24,900 |
| 2024/07/05 | 2,877 | 2,877 | 2,819 | 2,825 | -52 | -1.8% | 23,400 |
| 2024/07/04 | 2,875 | 2,912 | 2,863 | 2,877 | -1 | ±0% | 13,900 |
| 2024/07/03 | 2,890 | 2,895 | 2,869 | 2,878 | -14 | -0.5% | 15,200 |
| 2024/07/02 | 2,920 | 2,940 | 2,880 | 2,892 | -16 | -0.6% | 20,600 |
| 2024/07/01 | 2,955 | 2,987 | 2,898 | 2,908 | -22 | -0.8% | 20,000 |
| 2024/06/28 | 2,912 | 2,937 | 2,882 | 2,930 | +18 | +0.6% | 22,900 |
| 2024/06/27 | 2,886 | 2,965 | 2,871 | 2,912 | +26 | +0.9% | 33,200 |
201～
250
件表示中 / 6164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 | 254,700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 |
| 千代インテ | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36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 |
| 新コスモス | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66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 | 83,300円 | +2.2% | -35.6% | 3.60% | 99.76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 |
| スミダコーポ | 94,200円 | 0.0% | +215.1% | 5.63% | 9.73倍 | 0.53倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
