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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 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 |
| 2014/07/03 | 1,510 | 1,527 | 1,487 | 1,524 | +30 | +2% | 24,900 |
| 2014/07/02 | 1,498 | 1,513 | 1,493 | 1,494 | -2 | -0.1% | 35,200 |
| 2014/07/01 | 1,507 | 1,521 | 1,470 | 1,496 | -22 | -1.4% | 45,900 |
| 2014/06/30 | 1,477 | 1,518 | 1,473 | 1,518 | +43 | +2.9% | 39,900 |
| 2014/06/27 | 1,490 | 1,490 | 1,468 | 1,475 | -14 | -0.9% | 17,800 |
| 2014/06/26 | 1,494 | 1,500 | 1,484 | 1,489 | -5 | -0.3% | 8,100 |
| 2014/06/25 | 1,510 | 1,516 | 1,494 | 1,494 | -13 | -0.9% | 10,900 |
| 2014/06/24 | 1,509 | 1,517 | 1,498 | 1,507 | ±0 | ±0% | 15,800 |
| 2014/06/23 | 1,482 | 1,512 | 1,482 | 1,507 | +25 | +1.7% | 16,900 |
| 2014/06/20 | 1,493 | 1,503 | 1,478 | 1,482 | -18 | -1.2% | 18,000 |
| 2014/06/19 | 1,490 | 1,501 | 1,483 | 1,500 | +23 | +1.6% | 36,800 |
| 2014/06/18 | 1,472 | 1,489 | 1,471 | 1,477 | -1 | -0.1% | 14,100 |
| 2014/06/17 | 1,470 | 1,485 | 1,470 | 1,478 | ±0 | ±0% | 27,000 |
| 2014/06/16 | 1,491 | 1,491 | 1,471 | 1,478 | -15 | -1% | 28,400 |
| 2014/06/13 | 1,490 | 1,509 | 1,485 | 1,493 | -5 | -0.3% | 28,500 |
| 2014/06/12 | 1,503 | 1,519 | 1,495 | 1,498 | -29 | -1.9% | 18,400 |
| 2014/06/11 | 1,507 | 1,530 | 1,501 | 1,527 | +26 | +1.7% | 12,200 |
| 2014/06/10 | 1,510 | 1,520 | 1,495 | 1,501 | -20 | -1.3% | 19,700 |
| 2014/06/09 | 1,525 | 1,535 | 1,516 | 1,521 | -14 | -0.9% | 15,100 |
| 2014/06/06 | 1,531 | 1,539 | 1,529 | 1,535 | +4 | +0.3% | 14,100 |
| 2014/06/05 | 1,551 | 1,556 | 1,529 | 1,531 | -35 | -2.2% | 18,800 |
| 2014/06/04 | 1,597 | 1,597 | 1,553 | 1,566 | +4 | +0.3% | 28,800 |
| 2014/06/03 | 1,590 | 1,590 | 1,562 | 1,562 | -27 | -1.7% | 26,000 |
| 2014/06/02 | 1,565 | 1,592 | 1,556 | 1,589 | +38 | +2.5% | 39,100 |
| 2014/05/30 | 1,575 | 1,580 | 1,547 | 1,551 | -31 | -2% | 30,000 |
| 2014/05/29 | 1,579 | 1,597 | 1,574 | 1,582 | -21 | -1.3% | 34,600 |
| 2014/05/28 | 1,568 | 1,611 | 1,561 | 1,603 | +55 | +3.6% | 38,400 |
| 2014/05/27 | 1,560 | 1,568 | 1,546 | 1,548 | -11 | -0.7% | 26,100 |
| 2014/05/26 | 1,560 | 1,560 | 1,531 | 1,559 | +6 | +0.4% | 15,600 |
| 2014/05/23 | 1,560 | 1,567 | 1,545 | 1,553 | -1 | -0.1% | 24,200 |
| 2014/05/22 | 1,547 | 1,554 | 1,525 | 1,554 | +32 | +2.1% | 22,100 |
| 2014/05/21 | 1,500 | 1,524 | 1,500 | 1,522 | +2 | +0.1% | 22,300 |
| 2014/05/20 | 1,501 | 1,525 | 1,500 | 1,520 | +31 | +2.1% | 28,800 |
| 2014/05/19 | 1,502 | 1,520 | 1,486 | 1,489 | +3 | +0.2% | 36,300 |
| 2014/05/16 | 1,492 | 1,499 | 1,467 | 1,486 | -6 | -0.4% | 26,200 |
2651～
2700
件表示中 / 6140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 | 239,600円 | +3.7% | +7.2% | 2.92% | 9.37倍 | 0.94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 |
| ＫＯＡ | 81,900円 | +2.2% | -35.6% | 3.66% | 98.08倍 | 0.39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 | 48,300円 | +0.7% | -24.8% | 4.76% | 8.65倍 | 0.59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 |
| ヨコオ | 123,600円 | - | - | 3.88% | - | 0.55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 |
| エスケーエレク | 241,900円 | +12.7% | +24.3% | 5.29% | 9.30倍 | 0.77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
