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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,525 | 1,535 | 1,514 | 1,517 | -5 | -0.3% | 58,400 |
| 2013/12/19 | 1,545 | 1,550 | 1,513 | 1,522 | -13 | -0.8% | 56,600 |
| 2013/12/18 | 1,522 | 1,560 | 1,522 | 1,535 | -15 | -1% | 40,400 |
| 2013/12/17 | 1,539 | 1,580 | 1,539 | 1,550 | ±0 | ±0% | 28,400 |
| 2013/12/16 | 1,591 | 1,595 | 1,537 | 1,550 | -34 | -2.1% | 64,500 |
| 2013/12/13 | 1,580 | 1,606 | 1,565 | 1,584 | -16 | -1% | 63,800 |
| 2013/12/12 | 1,685 | 1,685 | 1,590 | 1,600 | -51 | -3.1% | 60,100 |
| 2013/12/11 | 1,658 | 1,677 | 1,650 | 1,651 | -9 | -0.5% | 42,800 |
| 2013/12/10 | 1,685 | 1,693 | 1,653 | 1,660 | -35 | -2.1% | 75,800 |
| 2013/12/09 | 1,730 | 1,730 | 1,691 | 1,695 | -35 | -2% | 61,300 |
| 2013/12/06 | 1,665 | 1,734 | 1,663 | 1,730 | +70 | +4.2% | 69,200 |
| 2013/12/05 | 1,700 | 1,708 | 1,654 | 1,660 | -43 | -2.5% | 107,900 |
| 2013/12/04 | 1,719 | 1,725 | 1,684 | 1,703 | -22 | -1.3% | 67,600 |
| 2013/12/03 | 1,680 | 1,744 | 1,666 | 1,725 | +54 | +3.2% | 90,500 |
| 2013/12/02 | 1,681 | 1,695 | 1,661 | 1,671 | -10 | -0.6% | 60,100 |
| 2013/11/29 | 1,670 | 1,696 | 1,668 | 1,681 | +11 | +0.7% | 67,100 |
| 2013/11/28 | 1,708 | 1,709 | 1,670 | 1,670 | -25 | -1.5% | 35,300 |
| 2013/11/27 | 1,707 | 1,716 | 1,681 | 1,695 | +5 | +0.3% | 39,600 |
| 2013/11/26 | 1,671 | 1,717 | 1,668 | 1,690 | +7 | +0.4% | 39,800 |
| 2013/11/25 | 1,700 | 1,719 | 1,682 | 1,683 | +7 | +0.4% | 52,300 |
| 2013/11/22 | 1,728 | 1,728 | 1,667 | 1,676 | -47 | -2.7% | 74,100 |
| 2013/11/21 | 1,702 | 1,726 | 1,698 | 1,723 | +14 | +0.8% | 33,500 |
| 2013/11/20 | 1,734 | 1,734 | 1,694 | 1,709 | -12 | -0.7% | 69,500 |
| 2013/11/19 | 1,688 | 1,785 | 1,688 | 1,721 | +37 | +2.2% | 153,500 |
| 2013/11/18 | 1,748 | 1,823 | 1,680 | 1,684 | -61 | -3.5% | 183,100 |
| 2013/11/15 | 1,700 | 1,756 | 1,696 | 1,745 | +24 | +1.4% | 118,400 |
| 2013/11/14 | 1,653 | 1,786 | 1,653 | 1,721 | +108 | +6.7% | 228,200 |
| 2013/11/13 | 1,529 | 1,660 | 1,520 | 1,613 | +95 | +6.3% | 125,700 |
| 2013/11/12 | 1,473 | 1,523 | 1,452 | 1,518 | +45 | +3.1% | 87,400 |
| 2013/11/11 | 1,476 | 1,491 | 1,465 | 1,473 | +2 | +0.1% | 23,300 |
| 2013/11/08 | 1,462 | 1,495 | 1,460 | 1,471 | -21 | -1.4% | 21,600 |
| 2013/11/07 | 1,495 | 1,498 | 1,455 | 1,492 | -3 | -0.2% | 46,800 |
| 2013/11/06 | 1,500 | 1,518 | 1,482 | 1,495 | -13 | -0.9% | 61,700 |
| 2013/11/05 | 1,401 | 1,519 | 1,401 | 1,508 | +107 | +7.6% | 109,300 |
| 2013/11/01 | 1,425 | 1,455 | 1,381 | 1,401 | -84 | -5.7% | 64,000 |
| 2013/10/31 | 1,545 | 1,545 | 1,483 | 1,485 | -60 | -3.9% | 68,200 |
| 2013/10/30 | 1,520 | 1,548 | 1,502 | 1,545 | +27 | +1.8% | 89,400 |
| 2013/10/29 | 1,528 | 1,534 | 1,501 | 1,518 | -9 | -0.6% | 57,500 |
| 2013/10/28 | 1,493 | 1,529 | 1,493 | 1,527 | +41 | +2.8% | 52,800 |
| 2013/10/25 | 1,487 | 1,494 | 1,466 | 1,486 | +11 | +0.7% | 43,500 |
| 2013/10/24 | 1,451 | 1,495 | 1,427 | 1,475 | ±0 | ±0% | 52,400 |
| 2013/10/23 | 1,531 | 1,580 | 1,462 | 1,475 | -29 | -1.9% | 168,700 |
| 2013/10/22 | 1,431 | 1,521 | 1,430 | 1,504 | +79 | +5.5% | 153,900 |
| 2013/10/21 | 1,399 | 1,426 | 1,386 | 1,425 | +40 | +2.9% | 36,500 |
| 2013/10/18 | 1,371 | 1,399 | 1,366 | 1,385 | +25 | +1.8% | 17,200 |
| 2013/10/17 | 1,384 | 1,409 | 1,346 | 1,360 | -24 | -1.7% | 37,700 |
| 2013/10/16 | 1,402 | 1,403 | 1,368 | 1,384 | -18 | -1.3% | 32,600 |
| 2013/10/15 | 1,402 | 1,438 | 1,384 | 1,402 | -2 | -0.1% | 56,000 |
| 2013/10/11 | 1,420 | 1,440 | 1,394 | 1,404 | -12 | -0.8% | 57,200 |
| 2013/10/10 | 1,448 | 1,464 | 1,409 | 1,416 | -22 | -1.5% | 55,800 |
2851～
2900
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
