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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,249 | 1,260 | 1,236 | 1,255 | -18 | -1.4% | 83,000 |
| 2022/10/07 | 1,258 | 1,285 | 1,258 | 1,273 | -15 | -1.2% | 51,600 |
| 2022/10/06 | 1,274 | 1,306 | 1,274 | 1,288 | +4 | +0.3% | 44,300 |
| 2022/10/05 | 1,286 | 1,305 | 1,282 | 1,284 | +10 | +0.8% | 84,000 |
| 2022/10/04 | 1,274 | 1,287 | 1,263 | 1,274 | +40 | +3.2% | 67,200 |
| 2022/10/03 | 1,222 | 1,239 | 1,214 | 1,234 | -9 | -0.7% | 96,400 |
| 2022/09/30 | 1,274 | 1,285 | 1,224 | 1,243 | -42 | -3.3% | 119,500 |
| 2022/09/29 | 1,280 | 1,293 | 1,265 | 1,285 | +32 | +2.6% | 99,500 |
| 2022/09/28 | 1,250 | 1,253 | 1,226 | 1,253 | +3 | +0.2% | 122,700 |
| 2022/09/27 | 1,241 | 1,271 | 1,239 | 1,250 | +10 | +0.8% | 77,500 |
| 2022/09/26 | 1,282 | 1,282 | 1,234 | 1,240 | -63 | -4.8% | 118,700 |
| 2022/09/22 | 1,290 | 1,306 | 1,283 | 1,303 | +3 | +0.2% | 59,000 |
| 2022/09/21 | 1,292 | 1,305 | 1,284 | 1,300 | -13 | -1% | 47,500 |
| 2022/09/20 | 1,300 | 1,326 | 1,300 | 1,313 | +22 | +1.7% | 67,400 |
| 2022/09/16 | 1,300 | 1,316 | 1,290 | 1,291 | -20 | -1.5% | 63,700 |
| 2022/09/15 | 1,317 | 1,318 | 1,303 | 1,311 | +2 | +0.2% | 42,700 |
| 2022/09/14 | 1,298 | 1,317 | 1,295 | 1,309 | -19 | -1.4% | 72,800 |
| 2022/09/13 | 1,345 | 1,345 | 1,318 | 1,328 | -12 | -0.9% | 70,800 |
| 2022/09/12 | 1,349 | 1,368 | 1,335 | 1,340 | +5 | +0.4% | 88,900 |
| 2022/09/09 | 1,305 | 1,335 | 1,302 | 1,335 | +30 | +2.3% | 91,900 |
| 2022/09/08 | 1,291 | 1,307 | 1,284 | 1,305 | +28 | +2.2% | 95,000 |
| 2022/09/07 | 1,288 | 1,300 | 1,267 | 1,277 | -7 | -0.5% | 65,200 |
| 2022/09/06 | 1,289 | 1,290 | 1,269 | 1,284 | +14 | +1.1% | 74,700 |
| 2022/09/05 | 1,267 | 1,279 | 1,263 | 1,270 | -19 | -1.5% | 84,800 |
| 2022/09/02 | 1,277 | 1,290 | 1,268 | 1,289 | +12 | +0.9% | 98,300 |
| 2022/09/01 | 1,293 | 1,293 | 1,274 | 1,277 | -22 | -1.7% | 58,900 |
| 2022/08/31 | 1,293 | 1,304 | 1,289 | 1,299 | -17 | -1.3% | 55,000 |
| 2022/08/30 | 1,306 | 1,331 | 1,306 | 1,316 | +17 | +1.3% | 62,700 |
| 2022/08/29 | 1,270 | 1,302 | 1,270 | 1,299 | -10 | -0.8% | 67,300 |
| 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 |
651～
700
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
