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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,750 | 1,757 | 1,667 | 1,667 | -103 | -5.8% | 154,400 |
2021/03/22 | 1,757 | 1,793 | 1,735 | 1,770 | -27 | -1.5% | 154,100 |
2021/03/19 | 1,730 | 1,797 | 1,716 | 1,797 | +83 | +4.8% | 206,100 |
2021/03/18 | 1,676 | 1,730 | 1,676 | 1,714 | +44 | +2.6% | 133,800 |
2021/03/17 | 1,663 | 1,684 | 1,621 | 1,670 | +16 | +1% | 107,600 |
2021/03/16 | 1,646 | 1,669 | 1,635 | 1,654 | +17 | +1% | 116,500 |
2021/03/15 | 1,552 | 1,648 | 1,552 | 1,637 | +96 | +6.2% | 163,500 |
2021/03/12 | 1,540 | 1,548 | 1,508 | 1,541 | +6 | +0.4% | 84,900 |
2021/03/11 | 1,515 | 1,539 | 1,510 | 1,535 | +32 | +2.1% | 103,800 |
2021/03/10 | 1,467 | 1,519 | 1,457 | 1,503 | -4 | -0.3% | 130,400 |
2021/03/09 | 1,422 | 1,517 | 1,422 | 1,507 | +104 | +7.4% | 286,700 |
2021/03/08 | 1,407 | 1,423 | 1,393 | 1,403 | +25 | +1.8% | 117,700 |
2021/03/05 | 1,342 | 1,381 | 1,335 | 1,378 | +31 | +2.3% | 137,500 |
2021/03/04 | 1,305 | 1,353 | 1,301 | 1,347 | +37 | +2.8% | 141,000 |
2021/03/03 | 1,285 | 1,324 | 1,284 | 1,310 | +38 | +3% | 175,900 |
2021/03/02 | 1,310 | 1,312 | 1,267 | 1,272 | -23 | -1.8% | 97,400 |
2021/03/01 | 1,253 | 1,295 | 1,253 | 1,295 | +45 | +3.6% | 92,100 |
2021/02/26 | 1,290 | 1,301 | 1,250 | 1,250 | -56 | -4.3% | 158,500 |
2021/02/25 | 1,315 | 1,321 | 1,306 | 1,306 | +5 | +0.4% | 152,600 |
2021/02/24 | 1,310 | 1,318 | 1,298 | 1,301 | -5 | -0.4% | 126,800 |
2021/02/22 | 1,304 | 1,319 | 1,293 | 1,306 | +22 | +1.7% | 93,500 |
2021/02/19 | 1,304 | 1,308 | 1,274 | 1,284 | -20 | -1.5% | 146,700 |
2021/02/18 | 1,354 | 1,354 | 1,300 | 1,304 | -57 | -4.2% | 169,500 |
2021/02/17 | 1,291 | 1,364 | 1,290 | 1,361 | +60 | +4.6% | 124,700 |
2021/02/16 | 1,330 | 1,333 | 1,283 | 1,301 | -35 | -2.6% | 179,400 |
2021/02/15 | 1,380 | 1,380 | 1,327 | 1,336 | -24 | -1.8% | 203,700 |
2021/02/12 | 1,340 | 1,428 | 1,330 | 1,360 | +56 | +4.3% | 390,300 |
2021/02/10 | 1,281 | 1,319 | 1,280 | 1,304 | +12 | +0.9% | 94,700 |
2021/02/09 | 1,317 | 1,319 | 1,281 | 1,292 | -19 | -1.4% | 87,600 |
2021/02/08 | 1,297 | 1,326 | 1,291 | 1,311 | +33 | +2.6% | 120,100 |
2021/02/05 | 1,259 | 1,278 | 1,237 | 1,278 | +33 | +2.7% | 121,900 |
2021/02/04 | 1,242 | 1,260 | 1,237 | 1,245 | +2 | +0.2% | 94,700 |
2021/02/03 | 1,239 | 1,247 | 1,220 | 1,243 | +16 | +1.3% | 95,700 |
2021/02/02 | 1,205 | 1,234 | 1,202 | 1,227 | +24 | +2% | 141,000 |
2021/02/01 | 1,205 | 1,212 | 1,190 | 1,203 | +5 | +0.4% | 57,200 |
2021/01/29 | 1,221 | 1,221 | 1,190 | 1,198 | -29 | -2.4% | 154,300 |
2021/01/28 | 1,207 | 1,238 | 1,198 | 1,227 | +7 | +0.6% | 87,000 |
2021/01/27 | 1,210 | 1,225 | 1,197 | 1,220 | +5 | +0.4% | 119,600 |
2021/01/26 | 1,239 | 1,239 | 1,206 | 1,215 | -27 | -2.2% | 94,500 |
2021/01/25 | 1,241 | 1,267 | 1,238 | 1,242 | +1 | +0.1% | 67,600 |
2021/01/22 | 1,255 | 1,260 | 1,241 | 1,241 | -32 | -2.5% | 41,800 |
2021/01/21 | 1,275 | 1,292 | 1,268 | 1,273 | +1 | +0.1% | 61,400 |
2021/01/20 | 1,234 | 1,272 | 1,233 | 1,272 | +39 | +3.2% | 65,000 |
2021/01/19 | 1,232 | 1,260 | 1,227 | 1,233 | +6 | +0.5% | 76,700 |
2021/01/18 | 1,230 | 1,241 | 1,215 | 1,227 | -3 | -0.2% | 76,100 |
2021/01/15 | 1,280 | 1,285 | 1,230 | 1,230 | -50 | -3.9% | 93,600 |
2021/01/14 | 1,263 | 1,289 | 1,256 | 1,280 | +15 | +1.2% | 53,800 |
2021/01/13 | 1,254 | 1,265 | 1,244 | 1,265 | +11 | +0.9% | 54,500 |
2021/01/12 | 1,270 | 1,274 | 1,250 | 1,254 | -31 | -2.4% | 73,500 |
2021/01/08 | 1,254 | 1,285 | 1,245 | 1,285 | +39 | +3.1% | 86,700 |
901~
950
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