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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 935 | 988 | 933 | 977 | +68 | +7.5% | 134,800 |
| 2022/03/09 | 923 | 939 | 907 | 909 | -11 | -1.2% | 156,700 |
| 2022/03/08 | 956 | 965 | 910 | 920 | -59 | -6% | 259,700 |
| 2022/03/07 | 1,040 | 1,040 | 966 | 979 | -83 | -7.8% | 269,200 |
| 2022/03/04 | 1,096 | 1,100 | 1,052 | 1,062 | -34 | -3.1% | 145,800 |
| 2022/03/03 | 1,077 | 1,101 | 1,067 | 1,096 | +35 | +3.3% | 150,900 |
| 2022/03/02 | 1,072 | 1,086 | 1,061 | 1,061 | -24 | -2.2% | 102,000 |
| 2022/03/01 | 1,094 | 1,110 | 1,084 | 1,085 | -9 | -0.8% | 159,800 |
| 2022/02/28 | 1,067 | 1,100 | 1,050 | 1,094 | +27 | +2.5% | 111,500 |
| 2022/02/25 | 1,074 | 1,083 | 1,062 | 1,067 | -4 | -0.4% | 105,100 |
| 2022/02/24 | 1,079 | 1,083 | 1,048 | 1,071 | -18 | -1.7% | 267,300 |
| 2022/02/22 | 1,086 | 1,096 | 1,068 | 1,089 | -22 | -2% | 331,800 |
| 2022/02/21 | 1,110 | 1,119 | 1,107 | 1,111 | -20 | -1.8% | 88,600 |
| 2022/02/18 | 1,119 | 1,133 | 1,113 | 1,131 | +5 | +0.4% | 111,100 |
| 2022/02/17 | 1,127 | 1,142 | 1,117 | 1,126 | -31 | -2.7% | 239,800 |
| 2022/02/16 | 1,133 | 1,160 | 1,119 | 1,157 | +45 | +4% | 113,800 |
| 2022/02/15 | 1,135 | 1,160 | 1,105 | 1,112 | -5 | -0.4% | 139,000 |
| 2022/02/14 | 1,108 | 1,140 | 1,090 | 1,117 | -9 | -0.8% | 144,300 |
| 2022/02/10 | 1,142 | 1,153 | 1,124 | 1,126 | -9 | -0.8% | 87,400 |
| 2022/02/09 | 1,123 | 1,138 | 1,121 | 1,135 | +14 | +1.2% | 51,700 |
| 2022/02/08 | 1,122 | 1,137 | 1,116 | 1,121 | -1 | -0.1% | 52,900 |
| 2022/02/07 | 1,104 | 1,122 | 1,092 | 1,122 | +9 | +0.8% | 64,300 |
| 2022/02/04 | 1,104 | 1,115 | 1,091 | 1,113 | +8 | +0.7% | 63,000 |
| 2022/02/03 | 1,102 | 1,117 | 1,100 | 1,105 | ±0 | ±0% | 41,600 |
| 2022/02/02 | 1,070 | 1,110 | 1,068 | 1,105 | +41 | +3.9% | 76,000 |
| 2022/02/01 | 1,090 | 1,102 | 1,057 | 1,064 | -24 | -2.2% | 80,700 |
| 2022/01/31 | 1,087 | 1,099 | 1,080 | 1,088 | -14 | -1.3% | 97,000 |
| 2022/01/28 | 1,089 | 1,116 | 1,089 | 1,102 | +22 | +2% | 76,900 |
| 2022/01/27 | 1,111 | 1,128 | 1,077 | 1,080 | -22 | -2% | 112,900 |
| 2022/01/26 | 1,121 | 1,122 | 1,095 | 1,102 | -4 | -0.4% | 68,700 |
| 2022/01/25 | 1,149 | 1,149 | 1,100 | 1,106 | -43 | -3.7% | 84,200 |
| 2022/01/24 | 1,100 | 1,154 | 1,097 | 1,149 | +37 | +3.3% | 86,800 |
| 2022/01/21 | 1,109 | 1,115 | 1,087 | 1,112 | -13 | -1.2% | 90,100 |
| 2022/01/20 | 1,121 | 1,149 | 1,109 | 1,125 | -8 | -0.7% | 111,300 |
| 2022/01/19 | 1,180 | 1,188 | 1,128 | 1,133 | -67 | -5.6% | 145,400 |
| 2022/01/18 | 1,229 | 1,239 | 1,194 | 1,200 | -28 | -2.3% | 93,600 |
| 2022/01/17 | 1,230 | 1,245 | 1,218 | 1,228 | -2 | -0.2% | 80,000 |
| 2022/01/14 | 1,247 | 1,247 | 1,214 | 1,230 | -24 | -1.9% | 115,500 |
| 2022/01/13 | 1,252 | 1,259 | 1,234 | 1,254 | +3 | +0.2% | 96,300 |
| 2022/01/12 | 1,215 | 1,256 | 1,205 | 1,251 | +38 | +3.1% | 118,300 |
| 2022/01/11 | 1,227 | 1,234 | 1,200 | 1,213 | +8 | +0.7% | 106,300 |
| 2022/01/07 | 1,202 | 1,222 | 1,197 | 1,205 | -2 | -0.2% | 159,300 |
| 2022/01/06 | 1,193 | 1,239 | 1,192 | 1,207 | +33 | +2.8% | 359,600 |
| 2022/01/05 | 1,147 | 1,180 | 1,147 | 1,174 | +40 | +3.5% | 140,700 |
| 2022/01/04 | 1,110 | 1,142 | 1,101 | 1,134 | +38 | +3.5% | 102,000 |
| 2021/12/30 | 1,079 | 1,101 | 1,077 | 1,096 | +7 | +0.6% | 48,900 |
| 2021/12/29 | 1,064 | 1,089 | 1,064 | 1,089 | +15 | +1.4% | 55,900 |
| 2021/12/28 | 1,065 | 1,077 | 1,060 | 1,074 | +21 | +2% | 80,500 |
| 2021/12/27 | 1,065 | 1,065 | 1,049 | 1,053 | -17 | -1.6% | 68,600 |
| 2021/12/24 | 1,075 | 1,086 | 1,067 | 1,070 | ±0 | ±0% | 54,700 |
651～
700
件表示中 / 3572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 | 188,000円 | +7.9% | -7.7% | 4.52% | 6.76倍 | 0.36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 | 102,400円 | +21.6% | -20.3% | 1.56% | 19.70倍 | 1.29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 |
| 古河機 | 164,100円 | -0.3% | -23.0% | 3.66% | 4.25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 |
| タツタ 線 | 78,000円 | - | - | - | - | 0.94倍 |
|
総合電線メーカー中堅。電磁波遮蔽フィルムが利益柱。筆頭株主のＴＯＢが成立、上場廃止へ |
| 大紀アルミ | 107,500円 | +10.9% | -10.0% | 5.12% | 20.16倍 | 0.60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
