リョービの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,304 | 1,315 | 1,295 | 1,309 | ±0 | ±0% | 46,800 |
| 2022/08/25 | 1,314 | 1,320 | 1,296 | 1,309 | -4 | -0.3% | 61,500 |
| 2022/08/24 | 1,297 | 1,320 | 1,296 | 1,313 | +17 | +1.3% | 52,200 |
| 2022/08/23 | 1,291 | 1,299 | 1,281 | 1,296 | -11 | -0.8% | 50,200 |
| 2022/08/22 | 1,299 | 1,314 | 1,292 | 1,307 | -19 | -1.4% | 71,500 |
| 2022/08/19 | 1,319 | 1,331 | 1,314 | 1,326 | +14 | +1.1% | 96,100 |
| 2022/08/18 | 1,276 | 1,312 | 1,263 | 1,312 | +23 | +1.8% | 138,900 |
| 2022/08/17 | 1,313 | 1,315 | 1,285 | 1,289 | -14 | -1.1% | 132,100 |
| 2022/08/16 | 1,334 | 1,334 | 1,303 | 1,303 | -33 | -2.5% | 137,400 |
| 2022/08/15 | 1,312 | 1,339 | 1,306 | 1,336 | +36 | +2.8% | 154,500 |
| 2022/08/12 | 1,281 | 1,305 | 1,281 | 1,300 | +36 | +2.8% | 170,800 |
| 2022/08/10 | 1,239 | 1,264 | 1,236 | 1,264 | +20 | +1.6% | 111,400 |
| 2022/08/09 | 1,240 | 1,256 | 1,234 | 1,244 | +14 | +1.1% | 155,500 |
| 2022/08/08 | 1,220 | 1,242 | 1,215 | 1,230 | +11 | +0.9% | 200,000 |
| 2022/08/05 | 1,200 | 1,242 | 1,200 | 1,219 | +27 | +2.3% | 301,100 |
| 2022/08/04 | 1,111 | 1,196 | 1,071 | 1,192 | +85 | +7.7% | 728,800 |
| 2022/08/03 | 1,131 | 1,131 | 1,103 | 1,107 | -26 | -2.3% | 131,000 |
| 2022/08/02 | 1,149 | 1,149 | 1,130 | 1,133 | -17 | -1.5% | 82,500 |
| 2022/08/01 | 1,137 | 1,159 | 1,130 | 1,150 | +33 | +3% | 152,100 |
| 2022/07/29 | 1,120 | 1,126 | 1,108 | 1,117 | -3 | -0.3% | 140,400 |
| 2022/07/28 | 1,125 | 1,131 | 1,105 | 1,120 | -5 | -0.4% | 343,400 |
| 2022/07/27 | 1,135 | 1,135 | 1,109 | 1,125 | -2 | -0.2% | 107,600 |
| 2022/07/26 | 1,114 | 1,153 | 1,114 | 1,127 | +20 | +1.8% | 211,700 |
| 2022/07/25 | 1,104 | 1,121 | 1,094 | 1,107 | -1 | -0.1% | 114,300 |
| 2022/07/22 | 1,097 | 1,113 | 1,083 | 1,108 | -5 | -0.4% | 136,200 |
| 2022/07/21 | 1,074 | 1,114 | 1,072 | 1,113 | +43 | +4% | 153,200 |
| 2022/07/20 | 1,070 | 1,075 | 1,064 | 1,070 | +14 | +1.3% | 146,800 |
| 2022/07/19 | 1,045 | 1,056 | 1,042 | 1,056 | +13 | +1.2% | 85,400 |
| 2022/07/15 | 1,041 | 1,046 | 1,029 | 1,043 | +9 | +0.9% | 86,200 |
| 2022/07/14 | 1,028 | 1,039 | 1,024 | 1,034 | +2 | +0.2% | 66,300 |
| 2022/07/13 | 1,024 | 1,041 | 1,024 | 1,032 | +10 | +1% | 81,300 |
| 2022/07/12 | 1,051 | 1,051 | 1,022 | 1,022 | -27 | -2.6% | 106,600 |
| 2022/07/11 | 1,036 | 1,056 | 1,036 | 1,049 | +25 | +2.4% | 146,600 |
| 2022/07/08 | 1,022 | 1,045 | 1,022 | 1,024 | -2 | -0.2% | 130,200 |
| 2022/07/07 | 1,020 | 1,028 | 1,010 | 1,026 | +7 | +0.7% | 130,100 |
| 2022/07/06 | 1,024 | 1,026 | 1,013 | 1,019 | -17 | -1.6% | 147,900 |
| 2022/07/05 | 1,053 | 1,053 | 1,034 | 1,036 | -12 | -1.1% | 85,100 |
| 2022/07/04 | 1,048 | 1,053 | 1,039 | 1,048 | +11 | +1.1% | 91,500 |
| 2022/07/01 | 1,035 | 1,053 | 1,026 | 1,037 | +1 | +0.1% | 142,700 |
| 2022/06/30 | 1,040 | 1,049 | 1,029 | 1,036 | -11 | -1.1% | 126,300 |
| 2022/06/29 | 1,051 | 1,056 | 1,037 | 1,047 | -33 | -3.1% | 212,400 |
| 2022/06/28 | 1,067 | 1,085 | 1,065 | 1,080 | +23 | +2.2% | 253,800 |
| 2022/06/27 | 1,063 | 1,071 | 1,051 | 1,057 | +11 | +1.1% | 111,500 |
| 2022/06/24 | 1,020 | 1,049 | 1,008 | 1,046 | +21 | +2% | 160,700 |
| 2022/06/23 | 1,022 | 1,033 | 1,016 | 1,025 | +2 | +0.2% | 81,400 |
| 2022/06/22 | 1,044 | 1,044 | 1,023 | 1,023 | -14 | -1.4% | 64,700 |
| 2022/06/21 | 1,040 | 1,045 | 1,029 | 1,037 | +17 | +1.7% | 62,300 |
| 2022/06/20 | 1,048 | 1,050 | 1,014 | 1,020 | -21 | -2% | 101,400 |
| 2022/06/17 | 1,043 | 1,047 | 1,030 | 1,041 | -32 | -3% | 153,700 |
| 2022/06/16 | 1,077 | 1,090 | 1,068 | 1,073 | +13 | +1.2% | 72,500 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「リョービ」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 |
|---|---|---|---|---|---|---|---|---|
| リョービ | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39倍 |
|
独立系ダイカスト専業首位。主要取引先は日米欧の自動車会社。中国など新興国向けも拡大 |
| 邦チタニウム | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30倍 |
|
ＪＸ金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
| 大阪チタ | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
市場注目の銘柄
チャート関連のコラム
