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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/07 | 1,306 | 1,318 | 1,298 | 1,306 | +7 | +0.5% | 52,600 |
| 2022/11/04 | 1,284 | 1,300 | 1,283 | 1,299 | -7 | -0.5% | 67,200 |
| 2022/11/02 | 1,308 | 1,324 | 1,302 | 1,306 | -15 | -1.1% | 69,900 |
| 2022/11/01 | 1,329 | 1,331 | 1,311 | 1,321 | +1 | +0.1% | 65,400 |
| 2022/10/31 | 1,299 | 1,320 | 1,299 | 1,320 | +34 | +2.6% | 81,800 |
| 2022/10/28 | 1,280 | 1,301 | 1,278 | 1,286 | -4 | -0.3% | 168,000 |
| 2022/10/27 | 1,288 | 1,292 | 1,270 | 1,290 | -3 | -0.2% | 50,100 |
| 2022/10/26 | 1,311 | 1,311 | 1,293 | 1,293 | -10 | -0.8% | 42,700 |
| 2022/10/25 | 1,296 | 1,312 | 1,296 | 1,303 | +17 | +1.3% | 39,200 |
| 2022/10/24 | 1,308 | 1,314 | 1,284 | 1,286 | +8 | +0.6% | 58,900 |
| 2022/10/21 | 1,282 | 1,289 | 1,275 | 1,278 | -9 | -0.7% | 32,700 |
| 2022/10/20 | 1,294 | 1,305 | 1,282 | 1,287 | -17 | -1.3% | 51,800 |
| 2022/10/19 | 1,291 | 1,305 | 1,281 | 1,304 | +17 | +1.3% | 36,100 |
| 2022/10/18 | 1,297 | 1,324 | 1,280 | 1,287 | +6 | +0.5% | 106,400 |
| 2022/10/17 | 1,270 | 1,292 | 1,270 | 1,281 | +15 | +1.2% | 58,400 |
| 2022/10/14 | 1,273 | 1,283 | 1,252 | 1,266 | +23 | +1.9% | 82,300 |
| 2022/10/13 | 1,245 | 1,257 | 1,239 | 1,243 | -20 | -1.6% | 35,600 |
| 2022/10/12 | 1,255 | 1,275 | 1,248 | 1,263 | +8 | +0.6% | 41,600 |
601～
650
件表示中 / 3715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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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 | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 | 138,000円 | -1.8% | -61.4% | 1.09% | 33.86倍 | 1.19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 | 96,300円 | +5.8% | +31.2% | 5.71% | 11.34倍 | 0.52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
