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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 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 |
| 2010/04/21 | 499 | 502 | 499 | 500 | +1 | +0.2% | 3,700 |
| 2010/04/20 | 497 | 503 | 497 | 499 | -8 | -1.6% | 8,900 |
| 2010/04/19 | 506 | 508 | 504 | 507 | -1 | -0.2% | 5,400 |
| 2010/04/16 | 510 | 510 | 507 | 508 | ±0 | ±0% | 3,200 |
| 2010/04/15 | 511 | 511 | 508 | 508 | ±0 | ±0% | 1,500 |
| 2010/04/14 | 510 | 511 | 508 | 508 | +1 | +0.2% | 1,700 |
| 2010/04/13 | 511 | 511 | 506 | 507 | -4 | -0.8% | 3,700 |
| 2010/04/12 | 515 | 515 | 509 | 511 | ±0 | ±0% | 3,700 |
| 2010/04/09 | 513 | 513 | 505 | 511 | -2 | -0.4% | 1,500 |
| 2010/04/08 | 513 | 513 | 512 | 513 | -3 | -0.6% | 1,800 |
| 2010/04/07 | 515 | 516 | 502 | 516 | +3 | +0.6% | 11,600 |
| 2010/04/06 | 514 | 515 | 507 | 513 | -1 | -0.2% | 3,000 |
| 2010/04/05 | 512 | 514 | 512 | 514 | +2 | +0.4% | 4,300 |
| 2010/04/02 | 510 | 515 | 510 | 512 | +8 | +1.6% | 4,600 |
| 2010/04/01 | 514 | 514 | 504 | 504 | -10 | -1.9% | 1,000 |
| 2010/03/31 | 501 | 514 | 501 | 514 | +3 | +0.6% | 11,200 |
| 2010/03/30 | 508 | 511 | 506 | 511 | -5 | -1% | 1,800 |
| 2010/03/29 | 516 | 516 | 515 | 516 | -5 | -1% | 5,800 |
| 2010/03/26 | 520 | 522 | 516 | 521 | +1 | +0.2% | 27,700 |
| 2010/03/25 | 519 | 520 | 516 | 520 | -9 | -1.7% | 8,000 |
| 2010/03/24 | 522 | 530 | 522 | 529 | +4 | +0.8% | 7,000 |
| 2010/03/23 | 516 | 525 | 516 | 525 | -1 | -0.2% | 20,700 |
| 2010/03/19 | 528 | 528 | 523 | 526 | -1 | -0.2% | 5,500 |
| 2010/03/18 | 529 | 529 | 526 | 527 | +1 | +0.2% | 5,500 |
| 2010/03/17 | 541 | 541 | 525 | 526 | -14 | -2.6% | 6,500 |
| 2010/03/16 | 550 | 550 | 535 | 540 | ±0 | ±0% | 4,000 |
| 2010/03/15 | 535 | 540 | 532 | 540 | +4 | +0.7% | 4,500 |
| 2010/03/12 | 536 | 536 | 531 | 536 | +3 | +0.6% | 2,600 |
| 2010/03/11 | 533 | 533 | 533 | 533 | ±0 | ±0% | 100 |
| 2010/03/10 | 539 | 539 | 533 | 533 | -7 | -1.3% | 500 |
| 2010/03/09 | 531 | 540 | 529 | 540 | +1 | +0.2% | 4,700 |
| 2010/03/08 | 540 | 540 | 531 | 539 | - | - | 5,100 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 530 | 535 | 526 | 533 | +3 | +0.6% | 3,800 |
| 2010/03/03 | 529 | 530 | 529 | 530 | -10 | -1.9% | 1,100 |
| 2010/03/02 | 526 | 540 | 524 | 540 | +15 | +2.9% | 2,300 |
| 2010/03/01 | 520 | 525 | 520 | 525 | -5 | -0.9% | 2,100 |
| 2010/02/26 | 530 | 530 | 527 | 530 | ±0 | ±0% | 1,200 |
| 2010/02/25 | 559 | 559 | 524 | 530 | -39 | -6.9% | 9,300 |
| 2010/02/24 | 530 | 569 | 525 | 569 | +34 | +6.4% | 2,100 |
| 2010/02/23 | 530 | 535 | 530 | 535 | +5 | +0.9% | 1,000 |
| 2010/02/22 | 530 | 535 | 522 | 530 | +11 | +2.1% | 7,500 |
| 2010/02/19 | 523 | 525 | 511 | 519 | -6 | -1.1% | 3,700 |
| 2010/02/18 | 525 | 525 | 525 | 525 | +9 | +1.7% | 1,300 |
| 2010/02/17 | 525 | 525 | 513 | 516 | -8 | -1.5% | 1,200 |
3751～
3800
件表示中 / 6199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 | 265,600円 | +3.7% | +7.2% | 2.64% | 10.40倍 | 1.04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 |
| エスケーエレク | 295,400円 | +13.9% | +24.3% | 4.33% | 11.36倍 | 0.94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 |
| 遠藤照 | 226,000円 | +3.7% | +3.5% | 3.72% | 8.14倍 | 0.76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 |
| 新電元 | 314,500円 | +3.9% | - | 2.07% | 10.47倍 | 0.49倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| サクサ | 517,000円 | -2.2% | -35.4% | 4.64% | 20.02倍 | 0.98倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
