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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 495 | 501 | 493 | 501 | +6 | +1.2% | 3,900 |
| 2010/09/14 | 495 | 495 | 495 | 495 | +1 | +0.2% | 400 |
| 2010/09/13 | 503 | 506 | 493 | 494 | -1 | -0.2% | 2,300 |
| 2010/09/10 | 500 | 500 | 495 | 495 | -5 | -1% | 1,100 |
| 2010/09/09 | 500 | 500 | 500 | 500 | +9 | +1.8% | 1,100 |
| 2010/09/08 | 484 | 491 | 477 | 491 | -1 | -0.2% | 1,700 |
| 2010/09/07 | 486 | 492 | 486 | 492 | +5 | +1% | 300 |
| 2010/09/06 | 500 | 500 | 486 | 487 | - | - | 1,600 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 504 | 504 | 504 | 504 | ±0 | ±0% | 100 |
| 2010/08/31 | 505 | 505 | 504 | 504 | -1 | -0.2% | 300 |
| 2010/08/30 | 505 | 505 | 505 | 505 | +15 | +3.1% | 600 |
| 2010/08/27 | 505 | 505 | 490 | 490 | -19 | -3.7% | 500 |
| 2010/08/26 | 505 | 509 | 505 | 509 | +2 | +0.4% | 400 |
| 2010/08/25 | 508 | 508 | 506 | 507 | +2 | +0.4% | 6,100 |
| 2010/08/24 | 505 | 506 | 500 | 505 | -10 | -1.9% | 3,300 |
| 2010/08/23 | 500 | 515 | 500 | 515 | +14 | +2.8% | 1,900 |
| 2010/08/20 | 505 | 505 | 500 | 501 | -7 | -1.4% | 5,600 |
| 2010/08/19 | 498 | 510 | 498 | 508 | +10 | +2% | 2,300 |
| 2010/08/18 | 498 | 498 | 498 | 498 | - | - | 400 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 500 | 500 | 496 | 496 | -4 | -0.8% | 1,300 |
| 2010/08/13 | 499 | 500 | 499 | 500 | ±0 | ±0% | 2,000 |
| 2010/08/12 | 501 | 501 | 498 | 500 | -1 | -0.2% | 8,100 |
| 2010/08/11 | 505 | 505 | 501 | 501 | ±0 | ±0% | 1,400 |
| 2010/08/10 | 501 | 501 | 500 | 501 | - | - | 1,600 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 500 | 501 | 500 | 501 | -4 | -0.8% | 2,500 |
| 2010/08/05 | 499 | 505 | 499 | 505 | - | - | 2,200 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 500 | 500 | 495 | 496 | ±0 | ±0% | 1,400 |
| 2010/07/30 | 496 | 496 | 496 | 496 | -4 | -0.8% | 600 |
| 2010/07/29 | 499 | 500 | 491 | 500 | +1 | +0.2% | 1,100 |
| 2010/07/28 | 499 | 499 | 499 | 499 | ±0 | ±0% | 200 |
| 2010/07/27 | 498 | 499 | 498 | 499 | +1 | +0.2% | 700 |
| 2010/07/26 | 498 | 498 | 498 | 498 | ±0 | ±0% | 1,000 |
| 2010/07/23 | 499 | 499 | 498 | 498 | ±0 | ±0% | 5,500 |
| 2010/07/22 | 496 | 498 | 496 | 498 | +3 | +0.6% | 1,900 |
| 2010/07/21 | 500 | 500 | 495 | 495 | -5 | -1% | 800 |
| 2010/07/20 | 500 | 500 | 496 | 500 | +2 | +0.4% | 25,800 |
| 2010/07/16 | 495 | 498 | 495 | 498 | +3 | +0.6% | 6,100 |
| 2010/07/15 | 497 | 497 | 491 | 495 | -1 | -0.2% | 3,700 |
| 2010/07/14 | 496 | 496 | 495 | 496 | +1 | +0.2% | 1,700 |
| 2010/07/13 | 497 | 497 | 495 | 495 | +2 | +0.4% | 400 |
| 2010/07/12 | 496 | 496 | 492 | 493 | -3 | -0.6% | 3,100 |
| 2010/07/09 | 495 | 496 | 495 | 496 | +1 | +0.2% | 1,400 |
| 2010/07/08 | 493 | 495 | 493 | 495 | +6 | +1.2% | 2,000 |
| 2010/07/07 | 480 | 490 | 480 | 489 | +3 | +0.6% | 3,400 |
3601～
3650
件表示中 / 6144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 | 233,100円 | +3.7% | +7.2% | 3.00% | 9.12倍 | 0.91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 |
| 双葉電 | 71,400円 | -4.4% | - | 1.40% | 18.93倍 | 0.39倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| ヨコオ | 122,000円 | +6.2% | +27.4% | 3.93% | 8.13倍 | 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 | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79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 |
| テラプロ | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
