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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
件表示中 / 6197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 | 272,900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 |
| ヨコオ | 143,900円 | +1.4% | -45.2% | 3.34% | 20.96倍 | 0.65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 |
| 京三製 | 54,100円 | +0.7% | -24.8% | 4.25% | 9.60倍 | 0.65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 |
| 遠藤照 | 224,400円 | +3.7% | +3.5% | 3.74% | 8.08倍 | 0.75倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| エスケーエレク | 291,000円 | +13.9% | +24.3% | 4.40% | 11.19倍 | 0.93倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
