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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,435 | 1,447 | 1,420 | 1,424 | -32 | -2.2% | 20,200 |
| 2014/11/14 | 1,459 | 1,463 | 1,432 | 1,456 | +24 | +1.7% | 32,600 |
| 2014/11/13 | 1,430 | 1,441 | 1,422 | 1,432 | +1 | +0.1% | 12,500 |
| 2014/11/12 | 1,448 | 1,463 | 1,420 | 1,431 | -32 | -2.2% | 41,100 |
| 2014/11/11 | 1,444 | 1,465 | 1,425 | 1,463 | +19 | +1.3% | 17,800 |
| 2014/11/10 | 1,399 | 1,448 | 1,399 | 1,444 | +38 | +2.7% | 16,900 |
| 2014/11/07 | 1,412 | 1,427 | 1,395 | 1,406 | -6 | -0.4% | 10,000 |
| 2014/11/06 | 1,430 | 1,443 | 1,401 | 1,412 | -34 | -2.4% | 32,200 |
| 2014/11/05 | 1,458 | 1,465 | 1,436 | 1,446 | -32 | -2.2% | 26,400 |
| 2014/11/04 | 1,455 | 1,479 | 1,416 | 1,478 | +31 | +2.1% | 39,300 |
| 2014/10/31 | 1,400 | 1,460 | 1,394 | 1,447 | +63 | +4.6% | 47,800 |
| 2014/10/30 | 1,380 | 1,398 | 1,380 | 1,384 | -10 | -0.7% | 10,500 |
| 2014/10/29 | 1,378 | 1,394 | 1,364 | 1,394 | +37 | +2.7% | 14,800 |
| 2014/10/28 | 1,378 | 1,378 | 1,342 | 1,357 | -11 | -0.8% | 10,000 |
| 2014/10/27 | 1,365 | 1,381 | 1,360 | 1,368 | +1 | +0.1% | 10,500 |
| 2014/10/24 | 1,375 | 1,375 | 1,330 | 1,367 | +1 | +0.1% | 10,900 |
| 2014/10/23 | 1,370 | 1,380 | 1,366 | 1,366 | -4 | -0.3% | 12,600 |
| 2014/10/22 | 1,347 | 1,379 | 1,347 | 1,370 | +23 | +1.7% | 22,500 |
| 2014/10/21 | 1,360 | 1,387 | 1,304 | 1,347 | -22 | -1.6% | 14,800 |
| 2014/10/20 | 1,361 | 1,379 | 1,354 | 1,369 | +62 | +4.7% | 13,500 |
| 2014/10/17 | 1,311 | 1,337 | 1,302 | 1,307 | +1 | +0.1% | 17,200 |
| 2014/10/16 | 1,281 | 1,343 | 1,281 | 1,306 | -16 | -1.2% | 16,000 |
| 2014/10/15 | 1,313 | 1,333 | 1,310 | 1,322 | +22 | +1.7% | 14,600 |
| 2014/10/14 | 1,295 | 1,320 | 1,273 | 1,300 | -35 | -2.6% | 19,800 |
| 2014/10/10 | 1,330 | 1,385 | 1,318 | 1,335 | -35 | -2.6% | 20,400 |
| 2014/10/09 | 1,390 | 1,415 | 1,367 | 1,370 | +1 | +0.1% | 16,500 |
| 2014/10/08 | 1,355 | 1,398 | 1,355 | 1,369 | -16 | -1.2% | 10,700 |
| 2014/10/07 | 1,413 | 1,413 | 1,384 | 1,385 | -27 | -1.9% | 12,000 |
| 2014/10/06 | 1,410 | 1,412 | 1,402 | 1,412 | +20 | +1.4% | 5,200 |
| 2014/10/03 | 1,355 | 1,398 | 1,355 | 1,392 | +15 | +1.1% | 14,700 |
| 2014/10/02 | 1,408 | 1,408 | 1,371 | 1,377 | -39 | -2.8% | 17,900 |
| 2014/10/01 | 1,419 | 1,429 | 1,410 | 1,416 | -2 | -0.1% | 12,400 |
| 2014/09/30 | 1,418 | 1,425 | 1,400 | 1,418 | +2 | +0.1% | 17,000 |
| 2014/09/29 | 1,404 | 1,421 | 1,404 | 1,416 | +16 | +1.1% | 11,100 |
| 2014/09/26 | 1,393 | 1,420 | 1,393 | 1,400 | -30 | -2.1% | 14,600 |
| 2014/09/25 | 1,425 | 1,435 | 1,414 | 1,430 | +20 | +1.4% | 17,600 |
| 2014/09/24 | 1,415 | 1,430 | 1,391 | 1,410 | -17 | -1.2% | 23,600 |
| 2014/09/22 | 1,381 | 1,435 | 1,361 | 1,427 | +75 | +5.5% | 43,500 |
| 2014/09/19 | 1,345 | 1,352 | 1,339 | 1,352 | +11 | +0.8% | 11,000 |
| 2014/09/18 | 1,328 | 1,347 | 1,328 | 1,341 | +6 | +0.4% | 10,100 |
| 2014/09/17 | 1,340 | 1,350 | 1,331 | 1,335 | -10 | -0.7% | 13,500 |
| 2014/09/16 | 1,360 | 1,360 | 1,308 | 1,345 | +41 | +3.1% | 24,900 |
| 2014/09/12 | 1,285 | 1,310 | 1,285 | 1,304 | +5 | +0.4% | 19,300 |
| 2014/09/11 | 1,312 | 1,312 | 1,299 | 1,299 | -7 | -0.5% | 12,700 |
| 2014/09/10 | 1,297 | 1,309 | 1,296 | 1,306 | +5 | +0.4% | 9,600 |
| 2014/09/09 | 1,304 | 1,305 | 1,300 | 1,301 | ±0 | ±0% | 4,400 |
| 2014/09/08 | 1,301 | 1,307 | 1,298 | 1,301 | -7 | -0.5% | 8,000 |
| 2014/09/05 | 1,300 | 1,316 | 1,293 | 1,308 | +13 | +1% | 14,100 |
| 2014/09/04 | 1,292 | 1,306 | 1,292 | 1,295 | -9 | -0.7% | 10,700 |
| 2014/09/03 | 1,328 | 1,328 | 1,285 | 1,304 | -24 | -1.8% | 38,500 |
2601～
2650
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
