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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 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 |
| 2015/03/18 | 1,528 | 1,547 | 1,519 | 1,543 | +17 | +1.1% | 20,800 |
| 2015/03/17 | 1,516 | 1,535 | 1,514 | 1,526 | -2 | -0.1% | 16,300 |
| 2015/03/16 | 1,505 | 1,535 | 1,505 | 1,528 | +26 | +1.7% | 17,900 |
| 2015/03/13 | 1,517 | 1,517 | 1,498 | 1,502 | -16 | -1.1% | 53,100 |
| 2015/03/12 | 1,520 | 1,530 | 1,515 | 1,518 | -11 | -0.7% | 26,700 |
| 2015/03/11 | 1,519 | 1,544 | 1,519 | 1,529 | +8 | +0.5% | 23,700 |
| 2015/03/10 | 1,530 | 1,542 | 1,518 | 1,521 | -29 | -1.9% | 34,200 |
| 2015/03/09 | 1,550 | 1,552 | 1,536 | 1,550 | -3 | -0.2% | 17,700 |
| 2015/03/06 | 1,540 | 1,555 | 1,535 | 1,553 | +38 | +2.5% | 32,600 |
| 2015/03/05 | 1,520 | 1,525 | 1,511 | 1,515 | +7 | +0.5% | 20,400 |
| 2015/03/04 | 1,517 | 1,517 | 1,500 | 1,508 | +7 | +0.5% | 31,900 |
| 2015/03/03 | 1,520 | 1,535 | 1,491 | 1,501 | -27 | -1.8% | 47,600 |
| 2015/03/02 | 1,532 | 1,535 | 1,507 | 1,528 | -6 | -0.4% | 41,700 |
| 2015/02/27 | 1,541 | 1,545 | 1,525 | 1,534 | -6 | -0.4% | 34,100 |
| 2015/02/26 | 1,525 | 1,552 | 1,524 | 1,540 | +1 | +0.1% | 34,500 |
| 2015/02/25 | 1,581 | 1,600 | 1,538 | 1,539 | -92 | -5.6% | 122,400 |
| 2015/02/24 | 1,600 | 1,650 | 1,581 | 1,631 | +70 | +4.5% | 122,300 |
| 2015/02/23 | 1,620 | 1,714 | 1,520 | 1,561 | +45 | +3% | 176,200 |
| 2015/02/20 | 1,512 | 1,523 | 1,503 | 1,516 | +7 | +0.5% | 17,300 |
| 2015/02/19 | 1,495 | 1,514 | 1,486 | 1,509 | +14 | +0.9% | 23,500 |
| 2015/02/18 | 1,500 | 1,507 | 1,490 | 1,495 | +6 | +0.4% | 14,700 |
| 2015/02/17 | 1,500 | 1,500 | 1,472 | 1,489 | -3 | -0.2% | 12,300 |
| 2015/02/16 | 1,496 | 1,502 | 1,450 | 1,492 | +9 | +0.6% | 22,300 |
| 2015/02/13 | 1,479 | 1,489 | 1,460 | 1,483 | +3 | +0.2% | 21,200 |
| 2015/02/12 | 1,470 | 1,486 | 1,452 | 1,480 | +24 | +1.6% | 16,400 |
| 2015/02/10 | 1,452 | 1,468 | 1,452 | 1,456 | -13 | -0.9% | 6,900 |
| 2015/02/09 | 1,450 | 1,469 | 1,446 | 1,469 | +29 | +2% | 10,300 |
| 2015/02/06 | 1,439 | 1,444 | 1,424 | 1,440 | +7 | +0.5% | 3,900 |
| 2015/02/05 | 1,407 | 1,450 | 1,403 | 1,433 | +1 | +0.1% | 15,000 |
| 2015/02/04 | 1,409 | 1,459 | 1,400 | 1,432 | +23 | +1.6% | 9,800 |
2501～
2550
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
