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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/03 | 1,437 | 1,465 | 1,409 | 1,409 | -9 | -0.6% | 34,400 |
| 2015/02/02 | 1,377 | 1,429 | 1,377 | 1,418 | +48 | +3.5% | 38,900 |
| 2015/01/30 | 1,369 | 1,374 | 1,350 | 1,370 | +20 | +1.5% | 13,100 |
| 2015/01/29 | 1,351 | 1,358 | 1,348 | 1,350 | -8 | -0.6% | 8,700 |
| 2015/01/28 | 1,360 | 1,367 | 1,350 | 1,358 | -5 | -0.4% | 7,700 |
| 2015/01/27 | 1,353 | 1,367 | 1,353 | 1,363 | +8 | +0.6% | 5,900 |
| 2015/01/26 | 1,361 | 1,361 | 1,350 | 1,355 | -6 | -0.4% | 4,900 |
| 2015/01/23 | 1,373 | 1,376 | 1,346 | 1,361 | +11 | +0.8% | 10,800 |
| 2015/01/22 | 1,354 | 1,359 | 1,345 | 1,350 | -3 | -0.2% | 10,600 |
| 2015/01/21 | 1,357 | 1,370 | 1,346 | 1,353 | -16 | -1.2% | 6,600 |
| 2015/01/20 | 1,374 | 1,377 | 1,350 | 1,369 | +5 | +0.4% | 10,000 |
| 2015/01/19 | 1,362 | 1,368 | 1,353 | 1,364 | +9 | +0.7% | 6,300 |
| 2015/01/16 | 1,356 | 1,367 | 1,343 | 1,355 | -16 | -1.2% | 16,400 |
| 2015/01/15 | 1,371 | 1,413 | 1,370 | 1,371 | -1 | -0.1% | 4,900 |
| 2015/01/14 | 1,375 | 1,389 | 1,370 | 1,372 | -8 | -0.6% | 7,500 |
| 2015/01/13 | 1,390 | 1,393 | 1,372 | 1,380 | -17 | -1.2% | 6,500 |
| 2015/01/09 | 1,379 | 1,409 | 1,379 | 1,397 | +4 | +0.3% | 9,300 |
| 2015/01/08 | 1,371 | 1,394 | 1,371 | 1,393 | +9 | +0.7% | 13,900 |
| 2015/01/07 | 1,385 | 1,405 | 1,378 | 1,384 | -1 | -0.1% | 17,300 |
| 2015/01/06 | 1,390 | 1,403 | 1,372 | 1,385 | -19 | -1.4% | 18,100 |
2551～
2600
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
