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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,235 | 1,261 | 1,230 | 1,246 | +36 | +3% | 106,800 |
2021/01/06 | 1,199 | 1,214 | 1,192 | 1,210 | +11 | +0.9% | 71,600 |
2021/01/05 | 1,209 | 1,225 | 1,191 | 1,199 | -24 | -2% | 60,500 |
2021/01/04 | 1,268 | 1,268 | 1,206 | 1,223 | -27 | -2.2% | 69,500 |
2020/12/30 | 1,269 | 1,269 | 1,238 | 1,250 | -18 | -1.4% | 64,400 |
2020/12/29 | 1,236 | 1,269 | 1,233 | 1,268 | +25 | +2% | 73,500 |
2020/12/28 | 1,272 | 1,273 | 1,220 | 1,243 | -27 | -2.1% | 92,800 |
2020/12/25 | 1,255 | 1,275 | 1,254 | 1,270 | +15 | +1.2% | 32,000 |
2020/12/24 | 1,255 | 1,275 | 1,247 | 1,255 | +9 | +0.7% | 69,200 |
2020/12/23 | 1,273 | 1,273 | 1,234 | 1,246 | -27 | -2.1% | 77,100 |
2020/12/22 | 1,290 | 1,305 | 1,270 | 1,273 | -39 | -3% | 86,000 |
2020/12/21 | 1,322 | 1,338 | 1,293 | 1,312 | -6 | -0.5% | 83,400 |
2020/12/18 | 1,307 | 1,345 | 1,298 | 1,318 | +11 | +0.8% | 285,300 |
2020/12/17 | 1,353 | 1,355 | 1,300 | 1,307 | -47 | -3.5% | 152,300 |
901~
950
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