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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 490 | 490 | 486 | 486 | ±0 | ±0% | 600 |
| 2010/07/05 | 493 | 495 | 470 | 486 | -10 | -2% | 2,900 |
| 2010/07/02 | 496 | 496 | 495 | 496 | -1 | -0.2% | 1,000 |
| 2010/07/01 | 504 | 504 | 491 | 497 | -11 | -2.2% | 23,000 |
| 2010/06/30 | 500 | 508 | 495 | 508 | +3 | +0.6% | 10,900 |
| 2010/06/29 | 500 | 505 | 495 | 505 | +5 | +1% | 2,300 |
| 2010/06/28 | 497 | 500 | 493 | 500 | +7 | +1.4% | 3,600 |
| 2010/06/25 | 495 | 495 | 485 | 493 | +6 | +1.2% | 5,700 |
| 2010/06/24 | 490 | 490 | 482 | 487 | -3 | -0.6% | 2,700 |
| 2010/06/23 | 490 | 490 | 490 | 490 | +5 | +1% | 200 |
| 2010/06/22 | 486 | 486 | 485 | 485 | -1 | -0.2% | 400 |
| 2010/06/21 | 486 | 490 | 481 | 486 | -4 | -0.8% | 6,200 |
| 2010/06/18 | 479 | 490 | 475 | 490 | +15 | +3.2% | 3,400 |
| 2010/06/17 | 462 | 475 | 462 | 475 | +12 | +2.6% | 1,900 |
| 2010/06/16 | 462 | 463 | 462 | 463 | +2 | +0.4% | 300 |
| 2010/06/15 | 460 | 462 | 460 | 461 | +9 | +2% | 1,900 |
| 2010/06/14 | 455 | 460 | 452 | 452 | +2 | +0.4% | 2,600 |
| 2010/06/11 | 453 | 455 | 450 | 450 | -3 | -0.7% | 1,200 |
| 2010/06/10 | 453 | 453 | 450 | 453 | +8 | +1.8% | 1,200 |
| 2010/06/09 | 443 | 450 | 443 | 445 | +3 | +0.7% | 800 |
| 2010/06/08 | 448 | 448 | 442 | 442 | -6 | -1.3% | 2,000 |
| 2010/06/07 | 448 | 454 | 448 | 448 | -2 | -0.4% | 2,400 |
| 2010/06/04 | 448 | 452 | 448 | 450 | +4 | +0.9% | 1,000 |
| 2010/06/03 | 446 | 446 | 446 | 446 | -1 | -0.2% | 1,200 |
| 2010/06/02 | 449 | 450 | 447 | 447 | ±0 | ±0% | 2,200 |
| 2010/06/01 | 450 | 450 | 445 | 447 | +3 | +0.7% | 2,100 |
| 2010/05/31 | 458 | 458 | 440 | 444 | -14 | -3.1% | 6,200 |
| 2010/05/28 | 459 | 465 | 457 | 458 | -7 | -1.5% | 5,800 |
| 2010/05/27 | 466 | 467 | 459 | 465 | -4 | -0.9% | 3,800 |
| 2010/05/26 | 477 | 477 | 460 | 469 | -8 | -1.7% | 4,200 |
| 2010/05/25 | 485 | 485 | 470 | 477 | -3 | -0.6% | 7,300 |
| 2010/05/24 | 490 | 490 | 480 | 480 | -13 | -2.6% | 7,200 |
| 2010/05/21 | 488 | 493 | 480 | 493 | +3 | +0.6% | 1,400 |
| 2010/05/20 | 494 | 494 | 490 | 490 | -2 | -0.4% | 5,900 |
| 2010/05/19 | 492 | 498 | 490 | 492 | -1 | -0.2% | 2,900 |
| 2010/05/18 | 510 | 510 | 493 | 493 | -8 | -1.6% | 1,600 |
| 2010/05/17 | 505 | 505 | 500 | 501 | -9 | -1.8% | 900 |
| 2010/05/14 | 503 | 510 | 500 | 510 | -5 | -1% | 700 |
| 2010/05/13 | 509 | 515 | 509 | 515 | +6 | +1.2% | 3,000 |
| 2010/05/12 | 510 | 510 | 508 | 509 | -3 | -0.6% | 700 |
| 2010/05/11 | 493 | 512 | 491 | 512 | +15 | +3% | 4,900 |
| 2010/05/10 | 500 | 502 | 497 | 497 | -5 | -1% | 2,500 |
| 2010/05/07 | 496 | 502 | 492 | 502 | -3 | -0.6% | 4,000 |
| 2010/05/06 | 509 | 509 | 501 | 505 | +2 | +0.4% | 4,000 |
| 2010/04/30 | 513 | 514 | 503 | 503 | -9 | -1.8% | 6,800 |
| 2010/04/28 | 510 | 512 | 503 | 512 | +1 | +0.2% | 12,500 |
| 2010/04/27 | 500 | 511 | 500 | 511 | +8 | +1.6% | 12,300 |
| 2010/04/26 | 498 | 503 | 498 | 503 | +1 | +0.2% | 3,700 |
| 2010/04/23 | 508 | 508 | 500 | 502 | -5 | -1% | 16,100 |
| 2010/04/22 | 510 | 511 | 506 | 507 | +7 | +1.4% | 20,900 |
3651～
3700
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
