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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/27 | 1,596 | 1,596 | 1,566 | 1,578 | +15 | +1% | 23,600 |
| 2015/04/24 | 1,575 | 1,594 | 1,563 | 1,563 | -24 | -1.5% | 19,100 |
| 2015/04/23 | 1,593 | 1,593 | 1,567 | 1,587 | +9 | +0.6% | 13,400 |
| 2015/04/22 | 1,557 | 1,591 | 1,557 | 1,578 | +17 | +1.1% | 15,100 |
| 2015/04/21 | 1,585 | 1,585 | 1,557 | 1,561 | -24 | -1.5% | 23,700 |
| 2015/04/20 | 1,595 | 1,600 | 1,576 | 1,585 | -37 | -2.3% | 18,400 |
| 2015/04/17 | 1,620 | 1,625 | 1,589 | 1,622 | +2 | +0.1% | 22,500 |
| 2015/04/16 | 1,585 | 1,620 | 1,578 | 1,620 | +42 | +2.7% | 39,400 |
| 2015/04/15 | 1,573 | 1,585 | 1,551 | 1,578 | +1 | +0.1% | 17,600 |
| 2015/04/14 | 1,580 | 1,585 | 1,575 | 1,577 | +1 | +0.1% | 19,900 |
| 2015/04/13 | 1,594 | 1,596 | 1,570 | 1,576 | -11 | -0.7% | 10,600 |
| 2015/04/10 | 1,592 | 1,594 | 1,564 | 1,587 | -5 | -0.3% | 14,400 |
| 2015/04/09 | 1,585 | 1,599 | 1,581 | 1,592 | +12 | +0.8% | 20,900 |
| 2015/04/08 | 1,540 | 1,585 | 1,506 | 1,580 | +49 | +3.2% | 51,400 |
| 2015/04/07 | 1,520 | 1,540 | 1,520 | 1,531 | +5 | +0.3% | 16,900 |
| 2015/04/06 | 1,536 | 1,536 | 1,518 | 1,526 | -9 | -0.6% | 7,300 |
| 2015/04/03 | 1,525 | 1,538 | 1,510 | 1,535 | +8 | +0.5% | 15,400 |
| 2015/04/02 | 1,509 | 1,532 | 1,506 | 1,527 | +30 | +2% | 16,000 |
| 2015/04/01 | 1,500 | 1,511 | 1,494 | 1,497 | -7 | -0.5% | 20,300 |
| 2015/03/31 | 1,533 | 1,533 | 1,500 | 1,504 | -4 | -0.3% | 9,200 |
| 2015/03/30 | 1,501 | 1,521 | 1,500 | 1,508 | +3 | +0.2% | 11,500 |
| 2015/03/27 | 1,500 | 1,540 | 1,500 | 1,505 | -36 | -2.3% | 18,000 |
| 2015/03/26 | 1,536 | 1,549 | 1,500 | 1,541 | -14 | -0.9% | 55,500 |
| 2015/03/25 | 1,542 | 1,571 | 1,540 | 1,555 | +12 | +0.8% | 42,600 |
| 2015/03/24 | 1,550 | 1,550 | 1,528 | 1,543 | -10 | -0.6% | 25,800 |
| 2015/03/23 | 1,565 | 1,565 | 1,540 | 1,553 | +4 | +0.3% | 20,400 |
| 2015/03/20 | 1,545 | 1,550 | 1,532 | 1,549 | -1 | -0.1% | 14,200 |
| 2015/03/19 | 1,553 | 1,553 | 1,530 | 1,550 | +7 | +0.5% | 18,200 |
2501～
2550
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
