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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,165 | 1,179 | 1,160 | 1,174 | +9 | +0.8% | 71,100 |
| 2023/01/19 | 1,170 | 1,182 | 1,163 | 1,165 | -20 | -1.7% | 44,200 |
| 2023/01/18 | 1,159 | 1,187 | 1,153 | 1,185 | +27 | +2.3% | 53,200 |
| 2023/01/17 | 1,132 | 1,163 | 1,132 | 1,158 | +26 | +2.3% | 39,900 |
| 2023/01/16 | 1,138 | 1,139 | 1,125 | 1,132 | -18 | -1.6% | 41,100 |
| 2023/01/13 | 1,162 | 1,172 | 1,149 | 1,150 | -18 | -1.5% | 41,400 |
| 2023/01/12 | 1,166 | 1,174 | 1,164 | 1,168 | +3 | +0.3% | 32,200 |
| 2023/01/11 | 1,171 | 1,175 | 1,162 | 1,165 | +5 | +0.4% | 53,100 |
| 2023/01/10 | 1,150 | 1,168 | 1,143 | 1,160 | +19 | +1.7% | 67,100 |
| 2023/01/06 | 1,120 | 1,147 | 1,120 | 1,141 | +14 | +1.2% | 46,900 |
| 2023/01/05 | 1,122 | 1,129 | 1,115 | 1,127 | +1 | +0.1% | 70,300 |
| 2023/01/04 | 1,147 | 1,147 | 1,116 | 1,126 | -21 | -1.8% | 67,100 |
| 2022/12/30 | 1,147 | 1,157 | 1,140 | 1,147 | +7 | +0.6% | 64,300 |
| 2022/12/29 | 1,137 | 1,144 | 1,112 | 1,140 | -13 | -1.1% | 106,300 |
| 2022/12/28 | 1,169 | 1,171 | 1,152 | 1,153 | -16 | -1.4% | 112,600 |
| 2022/12/27 | 1,165 | 1,171 | 1,154 | 1,169 | +11 | +0.9% | 100,600 |
| 2022/12/26 | 1,150 | 1,162 | 1,146 | 1,158 | +6 | +0.5% | 88,600 |
| 2022/12/23 | 1,160 | 1,160 | 1,145 | 1,152 | -12 | -1% | 118,200 |
| 2022/12/22 | 1,170 | 1,179 | 1,160 | 1,164 | -1 | -0.1% | 91,300 |
| 2022/12/21 | 1,192 | 1,193 | 1,158 | 1,165 | -37 | -3.1% | 143,600 |
| 2022/12/20 | 1,215 | 1,227 | 1,189 | 1,202 | -4 | -0.3% | 130,100 |
| 2022/12/19 | 1,205 | 1,212 | 1,198 | 1,206 | ±0 | ±0% | 70,100 |
| 2022/12/16 | 1,226 | 1,232 | 1,205 | 1,206 | -27 | -2.2% | 101,700 |
| 2022/12/15 | 1,232 | 1,251 | 1,232 | 1,233 | -13 | -1% | 49,600 |
| 2022/12/14 | 1,245 | 1,250 | 1,240 | 1,246 | +9 | +0.7% | 45,500 |
| 2022/12/13 | 1,219 | 1,245 | 1,212 | 1,237 | +33 | +2.7% | 66,700 |
| 2022/12/12 | 1,209 | 1,220 | 1,204 | 1,204 | -5 | -0.4% | 70,500 |
| 2022/12/09 | 1,197 | 1,217 | 1,196 | 1,209 | -5 | -0.4% | 105,300 |
| 2022/12/08 | 1,230 | 1,234 | 1,205 | 1,214 | -7 | -0.6% | 80,100 |
| 2022/12/07 | 1,201 | 1,224 | 1,201 | 1,221 | +16 | +1.3% | 41,600 |
| 2022/12/06 | 1,207 | 1,218 | 1,203 | 1,205 | -9 | -0.7% | 59,200 |
| 2022/12/05 | 1,226 | 1,235 | 1,206 | 1,214 | -12 | -1% | 66,000 |
| 2022/12/02 | 1,254 | 1,257 | 1,223 | 1,226 | -25 | -2% | 142,700 |
| 2022/12/01 | 1,261 | 1,266 | 1,250 | 1,251 | +8 | +0.6% | 74,600 |
| 2022/11/30 | 1,235 | 1,255 | 1,234 | 1,243 | +8 | +0.6% | 89,900 |
| 2022/11/29 | 1,232 | 1,241 | 1,228 | 1,235 | -3 | -0.2% | 63,500 |
| 2022/11/28 | 1,245 | 1,255 | 1,237 | 1,238 | +7 | +0.6% | 61,200 |
| 2022/11/25 | 1,234 | 1,235 | 1,222 | 1,231 | ±0 | ±0% | 68,900 |
| 2022/11/24 | 1,234 | 1,242 | 1,223 | 1,231 | -3 | -0.2% | 107,000 |
| 2022/11/22 | 1,234 | 1,241 | 1,227 | 1,234 | +2 | +0.2% | 79,200 |
| 2022/11/21 | 1,214 | 1,232 | 1,208 | 1,232 | +24 | +2% | 111,500 |
| 2022/11/18 | 1,194 | 1,214 | 1,194 | 1,208 | +17 | +1.4% | 112,600 |
| 2022/11/17 | 1,159 | 1,193 | 1,155 | 1,191 | +32 | +2.8% | 91,500 |
| 2022/11/16 | 1,170 | 1,176 | 1,158 | 1,159 | -20 | -1.7% | 84,100 |
| 2022/11/15 | 1,174 | 1,186 | 1,169 | 1,179 | ±0 | ±0% | 63,500 |
| 2022/11/14 | 1,196 | 1,196 | 1,177 | 1,179 | -16 | -1.3% | 91,700 |
| 2022/11/11 | 1,230 | 1,231 | 1,188 | 1,195 | -14 | -1.2% | 149,300 |
| 2022/11/10 | 1,188 | 1,228 | 1,172 | 1,209 | +17 | +1.4% | 265,400 |
| 2022/11/09 | 1,262 | 1,276 | 1,185 | 1,192 | -85 | -6.7% | 509,000 |
| 2022/11/08 | 1,348 | 1,371 | 1,274 | 1,277 | -29 | -2.2% | 498,100 |
551～
600
件表示中 / 3683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 | 195,800円 | +4.0% | +3.9% | 5.11% | 7.04倍 | 0.38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 |
| 古河機 | 206,300円 | +5.7% | -23.9% | 3.39% | 4.11倍 | 0.58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 |
| 邦チタニウム | 91,300円 | +13.1% | -20.3% | 1.75% | 17.56倍 | 1.16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 | 149,800円 | -3.3% | +0.4% | 3.00% | 9.04倍 | 1.37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 |
| 大紀アルミ | 90,500円 | +10.9% | -10.0% | 6.08% | 16.98倍 | 0.49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
