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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,081 | 1,096 | 1,075 | 1,091 | -1 | -0.1% | 71,800 |
| 2022/05/16 | 1,135 | 1,139 | 1,085 | 1,092 | -18 | -1.6% | 148,600 |
| 2022/05/13 | 1,102 | 1,124 | 1,076 | 1,110 | -10 | -0.9% | 215,200 |
| 2022/05/12 | 1,054 | 1,132 | 1,051 | 1,120 | +65 | +6.2% | 378,200 |
| 2022/05/11 | 1,052 | 1,061 | 1,047 | 1,055 | -9 | -0.8% | 80,900 |
| 2022/05/10 | 1,072 | 1,076 | 1,051 | 1,064 | -22 | -2% | 100,400 |
| 2022/05/09 | 1,091 | 1,097 | 1,078 | 1,086 | -16 | -1.5% | 86,100 |
| 2022/05/06 | 1,100 | 1,113 | 1,082 | 1,102 | +18 | +1.7% | 118,800 |
| 2022/05/02 | 1,081 | 1,104 | 1,075 | 1,084 | +9 | +0.8% | 110,300 |
| 2022/04/28 | 1,026 | 1,080 | 1,025 | 1,075 | +65 | +6.4% | 141,400 |
| 2022/04/27 | 1,013 | 1,017 | 1,002 | 1,010 | -19 | -1.8% | 173,900 |
| 2022/04/26 | 1,030 | 1,033 | 1,022 | 1,029 | +10 | +1% | 67,500 |
| 2022/04/25 | 1,048 | 1,048 | 1,018 | 1,019 | -32 | -3% | 80,600 |
| 2022/04/22 | 1,061 | 1,063 | 1,047 | 1,051 | -27 | -2.5% | 74,700 |
| 2022/04/21 | 1,067 | 1,078 | 1,060 | 1,078 | +13 | +1.2% | 64,500 |
| 2022/04/20 | 1,062 | 1,077 | 1,061 | 1,065 | +10 | +0.9% | 101,200 |
| 2022/04/19 | 1,063 | 1,064 | 1,048 | 1,055 | +5 | +0.5% | 70,400 |
| 2022/04/18 | 1,061 | 1,069 | 1,043 | 1,050 | -21 | -2% | 36,100 |
| 2022/04/15 | 1,059 | 1,071 | 1,056 | 1,071 | +3 | +0.3% | 47,800 |
| 2022/04/14 | 1,055 | 1,074 | 1,055 | 1,068 | +13 | +1.2% | 60,300 |
| 2022/04/13 | 1,044 | 1,061 | 1,044 | 1,055 | +18 | +1.7% | 87,100 |
| 2022/04/12 | 1,054 | 1,058 | 1,035 | 1,037 | -27 | -2.5% | 86,300 |
| 2022/04/11 | 1,056 | 1,076 | 1,051 | 1,064 | +16 | +1.5% | 81,600 |
| 2022/04/08 | 1,051 | 1,059 | 1,038 | 1,048 | +6 | +0.6% | 126,800 |
| 2022/04/07 | 1,045 | 1,053 | 1,033 | 1,042 | -14 | -1.3% | 144,300 |
| 2022/04/06 | 1,066 | 1,066 | 1,051 | 1,056 | -20 | -1.9% | 90,300 |
| 2022/04/05 | 1,079 | 1,094 | 1,066 | 1,076 | -2 | -0.2% | 107,700 |
| 2022/04/04 | 1,070 | 1,078 | 1,060 | 1,078 | +8 | +0.7% | 63,400 |
| 2022/04/01 | 1,057 | 1,075 | 1,049 | 1,070 | ±0 | ±0% | 99,400 |
| 2022/03/31 | 1,065 | 1,085 | 1,060 | 1,070 | +5 | +0.5% | 112,300 |
| 2022/03/30 | 1,073 | 1,086 | 1,050 | 1,065 | -5 | -0.5% | 87,700 |
| 2022/03/29 | 1,055 | 1,072 | 1,049 | 1,070 | +13 | +1.2% | 150,200 |
| 2022/03/28 | 1,071 | 1,077 | 1,052 | 1,057 | -11 | -1% | 132,000 |
| 2022/03/25 | 1,064 | 1,078 | 1,052 | 1,068 | +18 | +1.7% | 286,000 |
| 2022/03/24 | 1,030 | 1,058 | 1,013 | 1,050 | +3 | +0.3% | 405,400 |
| 2022/03/23 | 1,030 | 1,063 | 1,028 | 1,047 | +24 | +2.3% | 212,200 |
| 2022/03/22 | 1,024 | 1,035 | 1,010 | 1,023 | -1 | -0.1% | 151,100 |
| 2022/03/18 | 1,026 | 1,034 | 1,013 | 1,024 | -13 | -1.3% | 216,300 |
| 2022/03/17 | 1,009 | 1,049 | 1,004 | 1,037 | +52 | +5.3% | 176,500 |
| 2022/03/16 | 982 | 991 | 968 | 985 | +17 | +1.8% | 104,400 |
| 2022/03/15 | 960 | 980 | 942 | 968 | +18 | +1.9% | 88,600 |
| 2022/03/14 | 964 | 971 | 948 | 950 | -7 | -0.7% | 115,300 |
| 2022/03/11 | 950 | 964 | 941 | 957 | -20 | -2% | 82,900 |
| 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 |
751～
800
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
