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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,070 | 1,085 | 1,059 | 1,060 | -6 | -0.6% | 78,000 |
| 2022/06/14 | 1,053 | 1,068 | 1,051 | 1,066 | -8 | -0.7% | 107,900 |
| 2022/06/13 | 1,082 | 1,088 | 1,071 | 1,074 | -42 | -3.8% | 121,400 |
| 2022/06/10 | 1,125 | 1,125 | 1,105 | 1,116 | -24 | -2.1% | 115,800 |
| 2022/06/09 | 1,154 | 1,165 | 1,100 | 1,140 | -18 | -1.6% | 177,000 |
| 2022/06/08 | 1,153 | 1,161 | 1,148 | 1,158 | +11 | +1% | 71,800 |
| 2022/06/07 | 1,150 | 1,171 | 1,146 | 1,147 | +2 | +0.2% | 110,700 |
| 2022/06/06 | 1,145 | 1,152 | 1,132 | 1,145 | -5 | -0.4% | 92,700 |
| 2022/06/03 | 1,167 | 1,167 | 1,142 | 1,150 | -5 | -0.4% | 97,500 |
| 2022/06/02 | 1,128 | 1,155 | 1,120 | 1,155 | +26 | +2.3% | 156,200 |
| 2022/06/01 | 1,092 | 1,131 | 1,092 | 1,129 | +37 | +3.4% | 197,700 |
| 2022/05/31 | 1,089 | 1,099 | 1,086 | 1,092 | +3 | +0.3% | 76,600 |
| 2022/05/30 | 1,087 | 1,094 | 1,071 | 1,089 | +11 | +1% | 264,000 |
| 2022/05/27 | 1,086 | 1,089 | 1,075 | 1,078 | +4 | +0.4% | 67,500 |
| 2022/05/26 | 1,054 | 1,079 | 1,054 | 1,074 | +31 | +3% | 107,200 |
| 2022/05/25 | 1,058 | 1,058 | 1,041 | 1,043 | -15 | -1.4% | 91,500 |
| 2022/05/24 | 1,087 | 1,092 | 1,058 | 1,058 | -27 | -2.5% | 68,500 |
| 2022/05/23 | 1,091 | 1,096 | 1,082 | 1,085 | -10 | -0.9% | 91,400 |
| 2022/05/20 | 1,082 | 1,097 | 1,077 | 1,095 | +11 | +1% | 79,800 |
| 2022/05/19 | 1,051 | 1,084 | 1,046 | 1,084 | -12 | -1.1% | 112,600 |
| 2022/05/18 | 1,100 | 1,109 | 1,089 | 1,096 | +5 | +0.5% | 90,500 |
701～
750
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
