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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,215 | 1,218 | 1,193 | 1,217 | +25 | +2.1% | 73,000 |
| 2021/10/29 | 1,195 | 1,197 | 1,174 | 1,192 | -3 | -0.3% | 85,300 |
| 2021/10/28 | 1,208 | 1,229 | 1,176 | 1,195 | -13 | -1.1% | 156,600 |
| 2021/10/27 | 1,233 | 1,233 | 1,206 | 1,208 | -27 | -2.2% | 78,400 |
| 2021/10/26 | 1,249 | 1,257 | 1,230 | 1,235 | +8 | +0.7% | 95,800 |
| 2021/10/25 | 1,216 | 1,237 | 1,208 | 1,227 | +11 | +0.9% | 94,200 |
| 2021/10/22 | 1,226 | 1,234 | 1,213 | 1,216 | -21 | -1.7% | 100,400 |
| 2021/10/21 | 1,230 | 1,257 | 1,228 | 1,237 | +9 | +0.7% | 145,800 |
| 2021/10/20 | 1,200 | 1,248 | 1,185 | 1,228 | -44 | -3.5% | 357,200 |
| 2021/10/19 | 1,281 | 1,281 | 1,253 | 1,272 | -4 | -0.3% | 67,200 |
| 2021/10/18 | 1,258 | 1,276 | 1,253 | 1,276 | +20 | +1.6% | 63,900 |
| 2021/10/15 | 1,235 | 1,258 | 1,233 | 1,256 | +28 | +2.3% | 54,700 |
| 2021/10/14 | 1,241 | 1,241 | 1,215 | 1,228 | -25 | -2% | 105,000 |
| 2021/10/13 | 1,236 | 1,271 | 1,233 | 1,253 | +17 | +1.4% | 111,900 |
| 2021/10/12 | 1,239 | 1,245 | 1,230 | 1,236 | -3 | -0.2% | 38,400 |
| 2021/10/11 | 1,226 | 1,239 | 1,222 | 1,239 | +20 | +1.6% | 57,700 |
| 2021/10/08 | 1,221 | 1,240 | 1,216 | 1,219 | +7 | +0.6% | 50,400 |
| 2021/10/07 | 1,232 | 1,237 | 1,212 | 1,212 | -20 | -1.6% | 70,900 |
| 2021/10/06 | 1,220 | 1,256 | 1,219 | 1,232 | +25 | +2.1% | 111,200 |
| 2021/10/05 | 1,225 | 1,225 | 1,197 | 1,207 | -23 | -1.9% | 125,200 |
| 2021/10/04 | 1,240 | 1,246 | 1,220 | 1,230 | +4 | +0.3% | 77,700 |
| 2021/10/01 | 1,255 | 1,256 | 1,220 | 1,226 | -40 | -3.2% | 124,000 |
| 2021/09/30 | 1,280 | 1,294 | 1,266 | 1,266 | -9 | -0.7% | 91,400 |
| 2021/09/29 | 1,278 | 1,281 | 1,257 | 1,275 | -30 | -2.3% | 131,500 |
| 2021/09/28 | 1,299 | 1,310 | 1,285 | 1,305 | +9 | +0.7% | 71,500 |
| 2021/09/27 | 1,313 | 1,318 | 1,296 | 1,296 | -17 | -1.3% | 64,300 |
| 2021/09/24 | 1,300 | 1,317 | 1,296 | 1,313 | +48 | +3.8% | 85,600 |
| 2021/09/22 | 1,288 | 1,288 | 1,264 | 1,265 | -33 | -2.5% | 72,000 |
| 2021/09/21 | 1,311 | 1,311 | 1,285 | 1,298 | -38 | -2.8% | 80,700 |
| 2021/09/17 | 1,340 | 1,340 | 1,318 | 1,336 | +6 | +0.5% | 98,900 |
| 2021/09/16 | 1,351 | 1,359 | 1,327 | 1,330 | -27 | -2% | 88,500 |
| 2021/09/15 | 1,360 | 1,360 | 1,347 | 1,357 | -10 | -0.7% | 74,800 |
| 2021/09/14 | 1,343 | 1,367 | 1,341 | 1,367 | +21 | +1.6% | 123,400 |
| 2021/09/13 | 1,326 | 1,348 | 1,315 | 1,346 | +8 | +0.6% | 77,800 |
| 2021/09/10 | 1,332 | 1,341 | 1,327 | 1,338 | +5 | +0.4% | 88,800 |
| 2021/09/09 | 1,350 | 1,356 | 1,322 | 1,333 | -19 | -1.4% | 94,000 |
| 2021/09/08 | 1,353 | 1,358 | 1,343 | 1,352 | -3 | -0.2% | 99,700 |
| 2021/09/07 | 1,368 | 1,368 | 1,343 | 1,355 | +2 | +0.1% | 73,200 |
| 2021/09/06 | 1,366 | 1,370 | 1,331 | 1,353 | +13 | +1% | 86,200 |
| 2021/09/03 | 1,323 | 1,342 | 1,316 | 1,340 | +24 | +1.8% | 95,900 |
| 2021/09/02 | 1,312 | 1,324 | 1,293 | 1,316 | +6 | +0.5% | 87,000 |
| 2021/09/01 | 1,291 | 1,318 | 1,288 | 1,310 | +8 | +0.6% | 97,700 |
| 2021/08/31 | 1,290 | 1,316 | 1,283 | 1,302 | +16 | +1.2% | 93,600 |
| 2021/08/30 | 1,270 | 1,288 | 1,262 | 1,286 | +30 | +2.4% | 82,500 |
| 2021/08/27 | 1,256 | 1,259 | 1,244 | 1,256 | -6 | -0.5% | 60,400 |
| 2021/08/26 | 1,256 | 1,267 | 1,242 | 1,262 | +11 | +0.9% | 71,800 |
| 2021/08/25 | 1,261 | 1,279 | 1,250 | 1,251 | -9 | -0.7% | 60,900 |
| 2021/08/24 | 1,238 | 1,276 | 1,235 | 1,260 | +21 | +1.7% | 84,000 |
| 2021/08/23 | 1,259 | 1,268 | 1,232 | 1,239 | -4 | -0.3% | 135,600 |
| 2021/08/20 | 1,290 | 1,290 | 1,238 | 1,243 | -50 | -3.9% | 164,200 |
751～
800
件表示中 / 3586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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67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 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57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
