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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,192 | 2,193 | 2,152 | 2,168 | -13 | -0.6% | 22,200 |
| 2024/10/24 | 2,175 | 2,199 | 2,170 | 2,181 | -2 | -0.1% | 20,700 |
| 2024/10/23 | 2,207 | 2,207 | 2,180 | 2,183 | -23 | -1% | 26,800 |
| 2024/10/22 | 2,221 | 2,240 | 2,200 | 2,206 | -19 | -0.9% | 25,800 |
| 2024/10/21 | 2,210 | 2,229 | 2,181 | 2,225 | +15 | +0.7% | 19,200 |
| 2024/10/18 | 2,231 | 2,231 | 2,185 | 2,210 | -26 | -1.2% | 32,100 |
| 2024/10/17 | 2,189 | 2,247 | 2,158 | 2,236 | +70 | +3.2% | 39,100 |
| 2024/10/16 | 2,175 | 2,193 | 2,150 | 2,166 | -21 | -1% | 30,200 |
| 2024/10/15 | 2,179 | 2,200 | 2,174 | 2,187 | +19 | +0.9% | 32,900 |
| 2024/10/11 | 2,180 | 2,186 | 2,159 | 2,168 | -14 | -0.6% | 18,100 |
| 2024/10/10 | 2,165 | 2,194 | 2,165 | 2,182 | +26 | +1.2% | 15,900 |
| 2024/10/09 | 2,150 | 2,178 | 2,149 | 2,156 | +20 | +0.9% | 14,500 |
| 2024/10/08 | 2,171 | 2,193 | 2,130 | 2,136 | -73 | -3.3% | 21,100 |
| 2024/10/07 | 2,202 | 2,225 | 2,199 | 2,209 | +7 | +0.3% | 31,500 |
| 2024/10/04 | 2,203 | 2,220 | 2,178 | 2,202 | -1 | ±0% | 24,000 |
| 2024/10/03 | 2,185 | 2,219 | 2,159 | 2,203 | +62 | +2.9% | 24,300 |
| 2024/10/02 | 2,142 | 2,167 | 2,136 | 2,141 | -10 | -0.5% | 18,500 |
| 2024/10/01 | 2,123 | 2,166 | 2,123 | 2,151 | +28 | +1.3% | 14,500 |
| 2024/09/30 | 2,150 | 2,167 | 2,113 | 2,123 | -63 | -2.9% | 25,400 |
| 2024/09/27 | 2,142 | 2,200 | 2,115 | 2,186 | +15 | +0.7% | 33,700 |
| 2024/09/26 | 2,132 | 2,180 | 2,125 | 2,171 | +46 | +2.2% | 36,800 |
| 2024/09/25 | 2,125 | 2,130 | 2,095 | 2,125 | +16 | +0.8% | 23,400 |
| 2024/09/24 | 2,141 | 2,141 | 2,102 | 2,109 | -5 | -0.2% | 17,000 |
| 2024/09/20 | 2,103 | 2,135 | 2,096 | 2,114 | +37 | +1.8% | 24,700 |
| 2024/09/19 | 2,065 | 2,097 | 2,059 | 2,077 | +58 | +2.9% | 31,700 |
| 2024/09/18 | 1,988 | 2,020 | 1,988 | 2,019 | +33 | +1.7% | 15,900 |
| 2024/09/17 | 2,013 | 2,024 | 1,962 | 1,986 | -16 | -0.8% | 37,800 |
| 2024/09/13 | 2,001 | 2,018 | 1,987 | 2,002 | -16 | -0.8% | 22,700 |
| 2024/09/12 | 2,023 | 2,042 | 2,001 | 2,018 | +74 | +3.8% | 49,400 |
| 2024/09/11 | 1,981 | 1,996 | 1,931 | 1,944 | -53 | -2.7% | 38,000 |
| 2024/09/10 | 2,045 | 2,049 | 1,997 | 1,997 | -28 | -1.4% | 31,600 |
| 2024/09/09 | 1,996 | 2,031 | 1,973 | 2,025 | -9 | -0.4% | 38,800 |
| 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 |
201～
250
件表示中 / 6196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 | 272,800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 |
| 電子材料 | 272,800円 | +7.0% | -21.3% | 1.83% | 13.80倍 | 1.24倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| スミダコーポ | 102,700円 | 0.0% | +215.1% | 5.16% | 10.61倍 | 0.60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 |
| 京三製 | 53,400円 | +0.7% | -24.8% | 4.31% | 9.47倍 | 0.64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 |
| ヨコオ | 140,600円 | +1.4% | -45.2% | 3.41% | 20.48倍 | 0.63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
