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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 1,349 | 1,349 | 1,308 | 1,335 | +21 | +1.6% | 11,600 |
| 2006/03/29 | 1,290 | 1,350 | 1,290 | 1,314 | +44 | +3.5% | 37,300 |
| 2006/03/28 | 1,285 | 1,285 | 1,230 | 1,270 | +5 | +0.4% | 11,800 |
| 2006/03/27 | 1,310 | 1,325 | 1,203 | 1,265 | -54 | -4.1% | 26,400 |
| 2006/03/24 | 1,331 | 1,331 | 1,305 | 1,319 | +8 | +0.6% | 12,000 |
| 2006/03/23 | 1,334 | 1,374 | 1,311 | 1,311 | -8 | -0.6% | 34,000 |
| 2006/03/22 | 1,269 | 1,330 | 1,260 | 1,319 | +50 | +3.9% | 65,300 |
| 2006/03/20 | 1,229 | 1,282 | 1,192 | 1,269 | +54 | +4.4% | 37,600 |
| 2006/03/17 | 1,185 | 1,215 | 1,185 | 1,215 | +15 | +1.3% | 8,100 |
| 2006/03/16 | 1,240 | 1,240 | 1,184 | 1,200 | -33 | -2.7% | 17,300 |
| 2006/03/15 | 1,220 | 1,249 | 1,220 | 1,233 | +23 | +1.9% | 28,700 |
| 2006/03/14 | 1,121 | 1,245 | 1,121 | 1,210 | +69 | +6% | 44,500 |
| 2006/03/13 | 1,126 | 1,149 | 1,126 | 1,141 | +17 | +1.5% | 5,600 |
| 2006/03/10 | 1,135 | 1,135 | 1,116 | 1,124 | -5 | -0.4% | 6,500 |
| 2006/03/09 | 1,119 | 1,129 | 1,103 | 1,129 | +28 | +2.5% | 3,100 |
| 2006/03/08 | 1,104 | 1,120 | 1,101 | 1,101 | -14 | -1.3% | 7,100 |
| 2006/03/07 | 1,140 | 1,140 | 1,115 | 1,115 | -30 | -2.6% | 1,700 |
| 2006/03/06 | 1,135 | 1,148 | 1,116 | 1,145 | +30 | +2.7% | 3,700 |
| 2006/03/03 | 1,134 | 1,169 | 1,115 | 1,115 | -25 | -2.2% | 14,200 |
| 2006/03/02 | 1,151 | 1,151 | 1,134 | 1,140 | -13 | -1.1% | 2,500 |
| 2006/03/01 | 1,155 | 1,155 | 1,130 | 1,153 | +2 | +0.2% | 8,600 |
| 2006/02/28 | 1,169 | 1,169 | 1,150 | 1,151 | -6 | -0.5% | 5,500 |
| 2006/02/27 | 1,170 | 1,185 | 1,151 | 1,157 | -13 | -1.1% | 16,200 |
| 2006/02/24 | 1,149 | 1,170 | 1,146 | 1,170 | +30 | +2.6% | 9,400 |
| 2006/02/23 | 1,160 | 1,160 | 1,130 | 1,140 | +10 | +0.9% | 11,900 |
| 2006/02/22 | 1,138 | 1,145 | 1,112 | 1,130 | +2 | +0.2% | 18,300 |
| 2006/02/21 | 1,090 | 1,128 | 1,090 | 1,128 | +18 | +1.6% | 14,200 |
| 2006/02/20 | 1,129 | 1,129 | 1,030 | 1,110 | +35 | +3.3% | 48,800 |
| 2006/02/17 | 1,129 | 1,145 | 1,065 | 1,075 | -75 | -6.5% | 18,900 |
| 2006/02/16 | 1,151 | 1,171 | 1,130 | 1,150 | -30 | -2.5% | 10,000 |
| 2006/02/15 | 1,190 | 1,195 | 1,160 | 1,180 | ±0 | ±0% | 13,100 |
| 2006/02/14 | 1,120 | 1,180 | 1,101 | 1,180 | +59 | +5.3% | 30,600 |
| 2006/02/13 | 1,186 | 1,186 | 1,110 | 1,121 | -66 | -5.6% | 16,600 |
| 2006/02/10 | 1,198 | 1,198 | 1,176 | 1,187 | -4 | -0.3% | 15,700 |
| 2006/02/09 | 1,180 | 1,195 | 1,170 | 1,191 | +20 | +1.7% | 14,500 |
| 2006/02/08 | 1,175 | 1,194 | 1,171 | 1,171 | -1 | -0.1% | 31,200 |
| 2006/02/07 | 1,190 | 1,200 | 1,141 | 1,172 | +2 | +0.2% | 116,500 |
| 2006/02/06 | 1,229 | 1,229 | 1,168 | 1,170 | +141 | +13.7% | 262,000 |
| 2006/02/03 | 1,028 | 1,035 | 1,010 | 1,029 | +21 | +2.1% | 24,500 |
| 2006/02/02 | 1,015 | 1,015 | 1,000 | 1,008 | -2 | -0.2% | 19,200 |
| 2006/02/01 | 1,075 | 1,075 | 991 | 1,010 | -70 | -6.5% | 41,500 |
| 2006/01/31 | 1,080 | 1,090 | 1,080 | 1,080 | -3 | -0.3% | 22,000 |
| 2006/01/30 | 1,110 | 1,140 | 1,080 | 1,083 | +13 | +1.2% | 38,000 |
| 2006/01/27 | 1,102 | 1,110 | 1,042 | 1,070 | +68 | +6.8% | 32,000 |
| 2006/01/26 | 981 | 1,005 | 981 | 1,002 | +22 | +2.2% | 16,000 |
| 2006/01/25 | 965 | 980 | 965 | 980 | +15 | +1.6% | 12,000 |
| 2006/01/24 | 961 | 970 | 961 | 965 | -5 | -0.5% | 13,000 |
| 2006/01/23 | 953 | 990 | 953 | 970 | +15 | +1.6% | 17,000 |
| 2006/01/20 | 960 | 965 | 955 | 955 | +30 | +3.2% | 11,000 |
| 2006/01/19 | 920 | 925 | 920 | 925 | +5 | +0.5% | 3,000 |
4751～
4800
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
