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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 946 | 946 | 917 | 920 | -20 | -2.1% | 5,000 |
| 2006/10/27 | 931 | 941 | 931 | 940 | +5 | +0.5% | 500 |
| 2006/10/26 | 935 | 935 | 931 | 935 | -1 | -0.1% | 1,700 |
| 2006/10/25 | 946 | 946 | 935 | 936 | +10 | +1.1% | 4,500 |
| 2006/10/24 | 920 | 940 | 920 | 926 | +6 | +0.7% | 3,100 |
| 2006/10/23 | 942 | 942 | 920 | 920 | -18 | -1.9% | 15,200 |
| 2006/10/20 | 950 | 950 | 938 | 938 | -30 | -3.1% | 5,900 |
| 2006/10/19 | 960 | 971 | 950 | 968 | +8 | +0.8% | 2,800 |
| 2006/10/18 | 973 | 973 | 960 | 960 | -8 | -0.8% | 400 |
| 2006/10/17 | 973 | 973 | 958 | 968 | -7 | -0.7% | 1,600 |
| 2006/10/16 | 937 | 975 | 932 | 975 | +38 | +4.1% | 6,500 |
| 2006/10/13 | 931 | 947 | 931 | 937 | -3 | -0.3% | 800 |
| 2006/10/12 | 940 | 940 | 940 | 940 | -10 | -1.1% | 100 |
| 2006/10/11 | 941 | 950 | 940 | 950 | - | - | 1,300 |
| 2006/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/06 | 955 | 955 | 950 | 950 | -6 | -0.6% | 5,400 |
| 2006/10/05 | 957 | 957 | 956 | 956 | -10 | -1% | 1,400 |
| 2006/10/04 | 948 | 968 | 948 | 966 | +17 | +1.8% | 1,700 |
| 2006/10/03 | 949 | 949 | 949 | 949 | -2 | -0.2% | 200 |
| 2006/10/02 | 945 | 972 | 945 | 951 | +3 | +0.3% | 1,600 |
| 2006/09/29 | 960 | 960 | 941 | 948 | -26 | -2.7% | 1,000 |
| 2006/09/28 | 974 | 974 | 974 | 974 | +49 | +5.3% | 1,000 |
| 2006/09/27 | 940 | 960 | 925 | 925 | -11 | -1.2% | 7,600 |
| 2006/09/26 | 940 | 940 | 930 | 936 | -4 | -0.4% | 2,300 |
| 2006/09/25 | 980 | 985 | 940 | 940 | -10 | -1.1% | 3,800 |
| 2006/09/22 | 950 | 955 | 941 | 950 | -1 | -0.1% | 10,100 |
| 2006/09/21 | 961 | 961 | 950 | 951 | -10 | -1% | 10,400 |
| 2006/09/20 | 980 | 980 | 953 | 961 | -14 | -1.4% | 6,900 |
| 2006/09/19 | 970 | 980 | 960 | 975 | +51 | +5.5% | 8,900 |
| 2006/09/15 | 921 | 951 | 921 | 924 | +14 | +1.5% | 7,200 |
| 2006/09/14 | 968 | 968 | 910 | 910 | -40 | -4.2% | 1,600 |
| 2006/09/13 | 969 | 969 | 950 | 950 | -20 | -2.1% | 7,600 |
| 2006/09/12 | 970 | 975 | 961 | 970 | ±0 | ±0% | 9,000 |
| 2006/09/11 | 980 | 981 | 970 | 970 | -10 | -1% | 4,500 |
| 2006/09/08 | 980 | 980 | 971 | 980 | -2 | -0.2% | 2,700 |
| 2006/09/07 | 990 | 990 | 980 | 982 | -8 | -0.8% | 2,900 |
| 2006/09/06 | 989 | 994 | 988 | 990 | ±0 | ±0% | 2,500 |
| 2006/09/05 | 990 | 990 | 985 | 990 | +10 | +1% | 1,500 |
| 2006/09/04 | 981 | 989 | 980 | 980 | +9 | +0.9% | 9,800 |
| 2006/09/01 | 985 | 985 | 963 | 971 | -14 | -1.4% | 2,700 |
| 2006/08/31 | 980 | 985 | 968 | 985 | +9 | +0.9% | 5,800 |
| 2006/08/30 | 970 | 980 | 966 | 976 | +26 | +2.7% | 6,500 |
| 2006/08/29 | 970 | 970 | 945 | 950 | -20 | -2.1% | 2,300 |
| 2006/08/28 | 970 | 970 | 970 | 970 | ±0 | ±0% | 500 |
| 2006/08/25 | 990 | 990 | 960 | 970 | -10 | -1% | 6,400 |
| 2006/08/24 | 982 | 988 | 980 | 980 | +8 | +0.8% | 2,600 |
| 2006/08/23 | 969 | 988 | 960 | 972 | +12 | +1.3% | 9,200 |
| 2006/08/22 | 951 | 960 | 950 | 960 | +9 | +0.9% | 1,600 |
| 2006/08/21 | 950 | 965 | 941 | 951 | +26 | +2.8% | 17,200 |
| 2006/08/18 | 928 | 929 | 920 | 925 | -10 | -1.1% | 1,800 |
4551～
4600
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
