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 |
|---|---|---|---|---|---|---|---|
| 2014/09/12 | 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 |
| 2014/09/02 | 1,347 | 1,347 | 1,324 | 1,328 | +2 | +0.2% | 9,300 |
| 2014/09/01 | 1,301 | 1,332 | 1,301 | 1,326 | +13 | +1% | 23,500 |
| 2014/08/29 | 1,308 | 1,327 | 1,293 | 1,313 | -15 | -1.1% | 19,500 |
| 2014/08/28 | 1,306 | 1,337 | 1,295 | 1,328 | -8 | -0.6% | 16,400 |
| 2014/08/27 | 1,322 | 1,339 | 1,318 | 1,336 | +6 | +0.5% | 8,800 |
| 2014/08/26 | 1,331 | 1,335 | 1,323 | 1,330 | +1 | +0.1% | 23,100 |
| 2014/08/25 | 1,350 | 1,350 | 1,320 | 1,329 | -22 | -1.6% | 23,800 |
| 2014/08/22 | 1,352 | 1,352 | 1,341 | 1,351 | -3 | -0.2% | 9,800 |
| 2014/08/21 | 1,343 | 1,354 | 1,340 | 1,354 | +9 | +0.7% | 9,800 |
| 2014/08/20 | 1,346 | 1,350 | 1,338 | 1,345 | -1 | -0.1% | 22,800 |
| 2014/08/19 | 1,356 | 1,356 | 1,330 | 1,346 | -10 | -0.7% | 20,100 |
| 2014/08/18 | 1,338 | 1,359 | 1,337 | 1,356 | +19 | +1.4% | 7,500 |
| 2014/08/15 | 1,325 | 1,341 | 1,321 | 1,337 | +10 | +0.8% | 21,300 |
| 2014/08/14 | 1,300 | 1,330 | 1,300 | 1,327 | +27 | +2.1% | 22,800 |
| 2014/08/13 | 1,300 | 1,303 | 1,285 | 1,300 | -5 | -0.4% | 18,400 |
| 2014/08/12 | 1,297 | 1,305 | 1,297 | 1,305 | +6 | +0.5% | 13,400 |
| 2014/08/11 | 1,276 | 1,339 | 1,276 | 1,299 | +31 | +2.4% | 27,000 |
| 2014/08/08 | 1,315 | 1,316 | 1,263 | 1,268 | -48 | -3.6% | 37,000 |
| 2014/08/07 | 1,320 | 1,344 | 1,312 | 1,316 | -10 | -0.8% | 51,900 |
| 2014/08/06 | 1,364 | 1,376 | 1,302 | 1,326 | -49 | -3.6% | 52,700 |
| 2014/08/05 | 1,397 | 1,402 | 1,370 | 1,375 | -22 | -1.6% | 26,800 |
| 2014/08/04 | 1,400 | 1,404 | 1,390 | 1,397 | -19 | -1.3% | 23,400 |
| 2014/08/01 | 1,417 | 1,422 | 1,404 | 1,416 | -31 | -2.1% | 41,000 |
| 2014/07/31 | 1,467 | 1,480 | 1,447 | 1,447 | -53 | -3.5% | 50,900 |
| 2014/07/30 | 1,497 | 1,500 | 1,490 | 1,500 | +1 | +0.1% | 9,200 |
| 2014/07/29 | 1,496 | 1,502 | 1,488 | 1,499 | +3 | +0.2% | 7,000 |
| 2014/07/28 | 1,481 | 1,500 | 1,481 | 1,496 | +18 | +1.2% | 16,700 |
| 2014/07/25 | 1,474 | 1,497 | 1,474 | 1,478 | -1 | -0.1% | 18,000 |
| 2014/07/24 | 1,490 | 1,490 | 1,473 | 1,479 | -11 | -0.7% | 28,500 |
| 2014/07/23 | 1,494 | 1,501 | 1,488 | 1,490 | -16 | -1.1% | 17,900 |
| 2014/07/22 | 1,513 | 1,517 | 1,496 | 1,506 | -16 | -1.1% | 27,500 |
| 2014/07/18 | 1,495 | 1,525 | 1,489 | 1,522 | +22 | +1.5% | 10,300 |
| 2014/07/17 | 1,510 | 1,510 | 1,500 | 1,500 | -13 | -0.9% | 16,100 |
| 2014/07/16 | 1,515 | 1,521 | 1,512 | 1,513 | -8 | -0.5% | 8,800 |
| 2014/07/15 | 1,541 | 1,541 | 1,517 | 1,521 | -3 | -0.2% | 12,800 |
| 2014/07/14 | 1,540 | 1,542 | 1,521 | 1,524 | +11 | +0.7% | 32,300 |
| 2014/07/11 | 1,498 | 1,525 | 1,477 | 1,513 | +18 | +1.2% | 26,300 |
| 2014/07/10 | 1,525 | 1,527 | 1,489 | 1,495 | -10 | -0.7% | 11,700 |
| 2014/07/09 | 1,526 | 1,526 | 1,505 | 1,505 | -23 | -1.5% | 6,200 |
| 2014/07/08 | 1,500 | 1,536 | 1,485 | 1,528 | +20 | +1.3% | 28,800 |
| 2014/07/07 | 1,516 | 1,531 | 1,505 | 1,508 | -13 | -0.9% | 13,400 |
| 2014/07/04 | 1,529 | 1,544 | 1,521 | 1,521 | -3 | -0.2% | 27,000 |
2601～
2650
件表示中 / 6125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 | 250,000円 | +3.7% | +7.2% | 2.80% | 9.78倍 | 0.98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 |
| フォスタ電 | 128,900円 | +10.3% | +51.0% | 4.65% | 8.22倍 | 0.49倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 49,100円 | +19.1% | +84.1% | 4.07% | 7.00倍 | 0.66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 |
| ＫＯＡ | 82,700円 | +2.2% | -35.6% | 3.63% | 99.05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 |
| ヨコオ | 124,000円 | +6.6% | -1.6% | 3.87% | 12.30倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
