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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 865 | 870 | 850 | 860 | -5 | -0.6% | 5,300 |
| 2006/06/12 | 845 | 865 | 838 | 865 | +30 | +3.6% | 8,100 |
| 2006/06/09 | 812 | 847 | 805 | 835 | +5 | +0.6% | 18,300 |
| 2006/06/08 | 854 | 854 | 791 | 830 | -28 | -3.3% | 16,500 |
| 2006/06/07 | 880 | 895 | 858 | 858 | -22 | -2.5% | 11,600 |
| 2006/06/06 | 925 | 925 | 877 | 880 | -51 | -5.5% | 27,700 |
| 2006/06/05 | 951 | 975 | 930 | 931 | -23 | -2.4% | 9,100 |
| 2006/06/02 | 965 | 978 | 943 | 954 | -8 | -0.8% | 9,200 |
| 2006/06/01 | 980 | 980 | 962 | 962 | +10 | +1.1% | 3,900 |
| 2006/05/31 | 989 | 989 | 934 | 952 | -27 | -2.8% | 6,100 |
| 2006/05/30 | 935 | 979 | 934 | 979 | +49 | +5.3% | 4,300 |
| 2006/05/29 | 902 | 930 | 902 | 930 | +29 | +3.2% | 7,500 |
| 2006/05/26 | 940 | 940 | 881 | 901 | -39 | -4.1% | 10,900 |
| 2006/05/25 | 968 | 968 | 940 | 940 | -10 | -1.1% | 8,900 |
| 2006/05/24 | 941 | 955 | 940 | 950 | -21 | -2.2% | 15,600 |
| 2006/05/23 | 1,016 | 1,020 | 970 | 971 | -45 | -4.4% | 11,000 |
| 2006/05/22 | 1,058 | 1,087 | 1,015 | 1,016 | -44 | -4.2% | 6,000 |
| 2006/05/19 | 1,090 | 1,094 | 1,033 | 1,060 | -10 | -0.9% | 6,300 |
| 2006/05/18 | 1,030 | 1,070 | 1,030 | 1,070 | +10 | +0.9% | 5,200 |
| 2006/05/17 | 1,050 | 1,060 | 1,045 | 1,060 | +15 | +1.4% | 4,000 |
| 2006/05/16 | 1,050 | 1,100 | 1,045 | 1,045 | -51 | -4.7% | 7,900 |
| 2006/05/15 | 1,070 | 1,120 | 1,050 | 1,096 | -14 | -1.3% | 15,200 |
| 2006/05/12 | 1,110 | 1,125 | 1,101 | 1,110 | -26 | -2.3% | 7,300 |
| 2006/05/11 | 1,127 | 1,140 | 1,124 | 1,136 | +13 | +1.2% | 5,500 |
| 2006/05/10 | 1,148 | 1,150 | 1,119 | 1,123 | -29 | -2.5% | 3,500 |
| 2006/05/09 | 1,178 | 1,178 | 1,150 | 1,152 | -14 | -1.2% | 7,800 |
| 2006/05/08 | 1,130 | 1,180 | 1,130 | 1,166 | +32 | +2.8% | 12,200 |
| 2006/05/02 | 1,119 | 1,135 | 1,090 | 1,134 | +9 | +0.8% | 15,000 |
| 2006/05/01 | 1,140 | 1,146 | 1,060 | 1,125 | -40 | -3.4% | 22,000 |
| 2006/04/28 | 1,170 | 1,185 | 1,150 | 1,165 | -1 | -0.1% | 12,000 |
| 2006/04/27 | 1,170 | 1,170 | 1,160 | 1,166 | -4 | -0.3% | 6,700 |
| 2006/04/26 | 1,190 | 1,200 | 1,167 | 1,170 | ±0 | ±0% | 10,700 |
| 2006/04/25 | 1,170 | 1,185 | 1,167 | 1,170 | -13 | -1.1% | 13,500 |
| 2006/04/24 | 1,175 | 1,200 | 1,168 | 1,183 | -22 | -1.8% | 12,000 |
| 2006/04/21 | 1,190 | 1,220 | 1,165 | 1,205 | +10 | +0.8% | 26,600 |
| 2006/04/20 | 1,225 | 1,225 | 1,190 | 1,195 | -36 | -2.9% | 19,600 |
| 2006/04/19 | 1,265 | 1,270 | 1,231 | 1,231 | -14 | -1.1% | 6,700 |
| 2006/04/18 | 1,250 | 1,255 | 1,160 | 1,245 | -30 | -2.4% | 14,800 |
| 2006/04/17 | 1,283 | 1,283 | 1,255 | 1,275 | -15 | -1.2% | 8,500 |
| 2006/04/14 | 1,291 | 1,303 | 1,285 | 1,290 | +8 | +0.6% | 4,300 |
| 2006/04/13 | 1,290 | 1,292 | 1,281 | 1,282 | -16 | -1.2% | 3,300 |
| 2006/04/12 | 1,298 | 1,298 | 1,290 | 1,298 | -10 | -0.8% | 2,500 |
| 2006/04/11 | 1,306 | 1,310 | 1,306 | 1,308 | +4 | +0.3% | 13,500 |
| 2006/04/10 | 1,310 | 1,310 | 1,289 | 1,304 | -5 | -0.4% | 6,200 |
| 2006/04/07 | 1,305 | 1,309 | 1,301 | 1,309 | +24 | +1.9% | 4,800 |
| 2006/04/06 | 1,300 | 1,300 | 1,285 | 1,285 | +4 | +0.3% | 21,100 |
| 2006/04/05 | 1,317 | 1,320 | 1,280 | 1,281 | -34 | -2.6% | 19,200 |
| 2006/04/04 | 1,312 | 1,320 | 1,296 | 1,315 | +14 | +1.1% | 14,400 |
| 2006/04/03 | 1,315 | 1,320 | 1,295 | 1,301 | -14 | -1.1% | 10,900 |
| 2006/03/31 | 1,339 | 1,339 | 1,315 | 1,315 | -20 | -1.5% | 8,600 |
4701～
4750
件表示中 / 6198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 | 269,900円 | +3.7% | +7.2% | 2.59% | 10.56倍 | 1.06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 |
| 京三製 | 54,600円 | +0.7% | -24.8% | 4.21% | 9.69倍 | 0.66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 | 232,000円 | +3.7% | +3.5% | 3.62% | 8.36倍 | 0.78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 | 292,300円 | +13.9% | +24.3% | 4.38% | 11.24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 |
| 新電元 | 316,000円 | +3.9% | - | 2.06% | 10.52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 |
市場注目の銘柄
チャート関連のコラム
