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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,689 | 1,697 | 1,656 | 1,660 | -29 | -1.7% | 37,700 |
| 2014/03/10 | 1,645 | 1,705 | 1,644 | 1,689 | +42 | +2.6% | 95,000 |
| 2014/03/07 | 1,661 | 1,665 | 1,629 | 1,647 | -1 | -0.1% | 33,600 |
| 2014/03/06 | 1,621 | 1,657 | 1,610 | 1,648 | +12 | +0.7% | 34,500 |
| 2014/03/05 | 1,676 | 1,679 | 1,632 | 1,636 | -26 | -1.6% | 52,800 |
| 2014/03/04 | 1,630 | 1,664 | 1,623 | 1,662 | +35 | +2.2% | 51,000 |
| 2014/03/03 | 1,629 | 1,629 | 1,590 | 1,627 | +14 | +0.9% | 41,200 |
| 2014/02/28 | 1,646 | 1,650 | 1,593 | 1,613 | -19 | -1.2% | 61,800 |
| 2014/02/27 | 1,656 | 1,656 | 1,619 | 1,632 | -27 | -1.6% | 53,000 |
| 2014/02/26 | 1,656 | 1,664 | 1,623 | 1,659 | +5 | +0.3% | 82,500 |
| 2014/02/25 | 1,594 | 1,655 | 1,580 | 1,654 | +74 | +4.7% | 113,400 |
| 2014/02/24 | 1,534 | 1,592 | 1,532 | 1,580 | +91 | +6.1% | 98,200 |
| 2014/02/21 | 1,459 | 1,507 | 1,459 | 1,489 | +24 | +1.6% | 68,300 |
| 2014/02/20 | 1,475 | 1,485 | 1,453 | 1,465 | -35 | -2.3% | 41,200 |
| 2014/02/19 | 1,523 | 1,550 | 1,480 | 1,500 | -17 | -1.1% | 65,800 |
| 2014/02/18 | 1,530 | 1,566 | 1,504 | 1,517 | -13 | -0.8% | 35,500 |
| 2014/02/17 | 1,583 | 1,583 | 1,506 | 1,530 | -13 | -0.8% | 57,300 |
| 2014/02/14 | 1,589 | 1,607 | 1,524 | 1,543 | -33 | -2.1% | 44,800 |
| 2014/02/13 | 1,594 | 1,594 | 1,567 | 1,576 | -10 | -0.6% | 32,300 |
| 2014/02/12 | 1,568 | 1,594 | 1,559 | 1,586 | +18 | +1.1% | 45,000 |
| 2014/02/10 | 1,552 | 1,585 | 1,549 | 1,568 | +18 | +1.2% | 43,600 |
| 2014/02/07 | 1,555 | 1,559 | 1,529 | 1,550 | +26 | +1.7% | 32,200 |
| 2014/02/06 | 1,475 | 1,550 | 1,475 | 1,524 | +57 | +3.9% | 50,800 |
| 2014/02/05 | 1,434 | 1,510 | 1,434 | 1,467 | +40 | +2.8% | 74,100 |
| 2014/02/04 | 1,390 | 1,480 | 1,320 | 1,427 | -55 | -3.7% | 189,800 |
| 2014/02/03 | 1,467 | 1,548 | 1,420 | 1,482 | -55 | -3.6% | 133,400 |
| 2014/01/31 | 1,518 | 1,550 | 1,502 | 1,537 | +20 | +1.3% | 75,000 |
| 2014/01/30 | 1,538 | 1,538 | 1,491 | 1,517 | -52 | -3.3% | 61,900 |
| 2014/01/29 | 1,520 | 1,574 | 1,510 | 1,569 | +68 | +4.5% | 48,300 |
| 2014/01/28 | 1,516 | 1,536 | 1,500 | 1,501 | +16 | +1.1% | 69,500 |
| 2014/01/27 | 1,500 | 1,505 | 1,454 | 1,485 | -35 | -2.3% | 64,400 |
| 2014/01/24 | 1,523 | 1,552 | 1,505 | 1,520 | -21 | -1.4% | 45,500 |
| 2014/01/23 | 1,576 | 1,576 | 1,540 | 1,541 | -37 | -2.3% | 43,100 |
| 2014/01/22 | 1,590 | 1,595 | 1,568 | 1,578 | -17 | -1.1% | 42,000 |
| 2014/01/21 | 1,600 | 1,608 | 1,581 | 1,595 | +2 | +0.1% | 32,000 |
| 2014/01/20 | 1,616 | 1,625 | 1,586 | 1,593 | -13 | -0.8% | 31,000 |
| 2014/01/17 | 1,586 | 1,614 | 1,582 | 1,606 | +15 | +0.9% | 32,600 |
| 2014/01/16 | 1,632 | 1,632 | 1,588 | 1,591 | -24 | -1.5% | 59,800 |
| 2014/01/15 | 1,604 | 1,633 | 1,592 | 1,615 | +36 | +2.3% | 36,400 |
| 2014/01/14 | 1,581 | 1,594 | 1,565 | 1,579 | -33 | -2% | 37,700 |
| 2014/01/10 | 1,646 | 1,646 | 1,604 | 1,612 | -35 | -2.1% | 37,400 |
| 2014/01/09 | 1,630 | 1,648 | 1,611 | 1,647 | +8 | +0.5% | 28,900 |
| 2014/01/08 | 1,650 | 1,655 | 1,626 | 1,639 | -16 | -1% | 33,500 |
| 2014/01/07 | 1,650 | 1,666 | 1,625 | 1,655 | +44 | +2.7% | 70,400 |
| 2014/01/06 | 1,652 | 1,652 | 1,605 | 1,611 | -61 | -3.6% | 69,800 |
| 2013/12/30 | 1,595 | 1,681 | 1,595 | 1,672 | +117 | +7.5% | 85,400 |
| 2013/12/27 | 1,588 | 1,588 | 1,533 | 1,555 | -17 | -1.1% | 70,900 |
| 2013/12/26 | 1,506 | 1,575 | 1,506 | 1,572 | +66 | +4.4% | 95,000 |
| 2013/12/25 | 1,486 | 1,509 | 1,474 | 1,506 | +21 | +1.4% | 126,500 |
| 2013/12/24 | 1,502 | 1,506 | 1,480 | 1,485 | -32 | -2.1% | 65,400 |
2801～
2850
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
