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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,260 | 2,292 | 2,256 | 2,276 | +29 | +1.3% | 130,200 |
| 2025/01/20 | 2,235 | 2,254 | 2,207 | 2,247 | +23 | +1% | 105,100 |
| 2025/01/17 | 2,189 | 2,225 | 2,170 | 2,224 | +24 | +1.1% | 110,000 |
| 2025/01/16 | 2,195 | 2,212 | 2,172 | 2,200 | +9 | +0.4% | 88,300 |
| 2025/01/15 | 2,208 | 2,209 | 2,168 | 2,191 | -2 | -0.1% | 66,100 |
| 2025/01/14 | 2,138 | 2,202 | 2,124 | 2,193 | +39 | +1.8% | 172,500 |
| 2025/01/10 | 2,116 | 2,164 | 2,116 | 2,154 | -2 | -0.1% | 116,900 |
| 2025/01/09 | 2,151 | 2,160 | 2,125 | 2,156 | -15 | -0.7% | 86,100 |
| 2025/01/08 | 2,166 | 2,195 | 2,148 | 2,171 | +5 | +0.2% | 126,700 |
| 2025/01/07 | 2,150 | 2,187 | 2,133 | 2,166 | +19 | +0.9% | 198,600 |
| 2025/01/06 | 2,280 | 2,285 | 2,147 | 2,147 | -128 | -5.6% | 188,500 |
| 2024/12/30 | 2,255 | 2,288 | 2,254 | 2,275 | +21 | +0.9% | 193,000 |
| 2024/12/27 | 2,260 | 2,265 | 2,234 | 2,254 | -16 | -0.7% | 207,300 |
| 2024/12/26 | 2,239 | 2,277 | 2,239 | 2,270 | +38 | +1.7% | 282,700 |
| 2024/12/25 | 2,239 | 2,250 | 2,210 | 2,232 | +19 | +0.9% | 114,400 |
| 2024/12/24 | 2,199 | 2,223 | 2,187 | 2,213 | +25 | +1.1% | 114,000 |
| 2024/12/23 | 2,174 | 2,199 | 2,166 | 2,188 | +20 | +0.9% | 95,100 |
| 2024/12/20 | 2,182 | 2,186 | 2,147 | 2,168 | -17 | -0.8% | 275,500 |
| 2024/12/19 | 2,145 | 2,206 | 2,145 | 2,185 | -5 | -0.2% | 163,400 |
| 2024/12/18 | 2,165 | 2,200 | 2,165 | 2,190 | +9 | +0.4% | 121,900 |
| 2024/12/17 | 2,238 | 2,241 | 2,171 | 2,181 | -62 | -2.8% | 165,900 |
| 2024/12/16 | 2,242 | 2,270 | 2,213 | 2,243 | +3 | +0.1% | 211,000 |
| 2024/12/13 | 2,200 | 2,252 | 2,200 | 2,240 | +3 | +0.1% | 241,700 |
| 2024/12/12 | 2,227 | 2,249 | 2,201 | 2,237 | +14 | +0.6% | 268,000 |
| 2024/12/11 | 2,150 | 2,227 | 2,136 | 2,223 | +87 | +4.1% | 328,300 |
| 2024/12/10 | 2,192 | 2,218 | 2,136 | 2,136 | -44 | -2% | 220,000 |
| 2024/12/09 | 2,137 | 2,188 | 2,128 | 2,180 | +56 | +2.6% | 243,000 |
| 2024/12/06 | 2,098 | 2,124 | 2,060 | 2,124 | +11 | +0.5% | 212,300 |
| 2024/12/05 | 2,077 | 2,131 | 2,077 | 2,113 | +36 | +1.7% | 175,600 |
| 2024/12/04 | 2,145 | 2,159 | 2,077 | 2,077 | -82 | -3.8% | 210,700 |
| 2024/12/03 | 2,150 | 2,176 | 2,135 | 2,159 | +9 | +0.4% | 215,800 |
| 2024/12/02 | 2,113 | 2,160 | 2,113 | 2,150 | +56 | +2.7% | 191,900 |
| 2024/11/29 | 2,100 | 2,128 | 2,084 | 2,094 | +13 | +0.6% | 143,200 |
| 2024/11/28 | 2,082 | 2,100 | 2,062 | 2,081 | -19 | -0.9% | 234,200 |
| 2024/11/27 | 2,149 | 2,161 | 2,094 | 2,100 | -62 | -2.9% | 295,600 |
| 2024/11/26 | 2,164 | 2,190 | 2,136 | 2,162 | +3 | +0.1% | 388,800 |
| 2024/11/25 | 2,045 | 2,168 | 2,040 | 2,159 | +137 | +6.8% | 1,374,400 |
| 2024/11/22 | 2,039 | 2,043 | 1,997 | 2,022 | -9 | -0.4% | 231,700 |
| 2024/11/21 | 1,992 | 2,031 | 1,992 | 2,031 | +64 | +3.3% | 323,400 |
| 2024/11/20 | 1,945 | 1,971 | 1,944 | 1,967 | +25 | +1.3% | 170,800 |
| 2024/11/19 | 1,917 | 1,970 | 1,909 | 1,942 | +12 | +0.6% | 232,900 |
| 2024/11/18 | 1,928 | 1,978 | 1,922 | 1,930 | -1 | -0.1% | 344,500 |
| 2024/11/15 | 1,916 | 1,944 | 1,906 | 1,931 | +27 | +1.4% | 213,400 |
| 2024/11/14 | 1,858 | 1,920 | 1,850 | 1,904 | +56 | +3% | 477,500 |
| 2024/11/13 | 1,835 | 1,853 | 1,810 | 1,848 | +5 | +0.3% | 203,700 |
| 2024/11/12 | 1,806 | 1,857 | 1,804 | 1,843 | +43 | +2.4% | 272,000 |
| 2024/11/11 | 1,798 | 1,804 | 1,782 | 1,800 | -19 | -1% | 255,800 |
| 2024/11/08 | 1,879 | 1,886 | 1,813 | 1,819 | -140 | -7.1% | 698,500 |
| 2024/11/07 | 1,949 | 1,968 | 1,915 | 1,959 | +42 | +2.2% | 368,900 |
| 2024/11/06 | 1,913 | 1,933 | 1,900 | 1,917 | +23 | +1.2% | 190,000 |
51～
100
件表示中 / 3673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 | 191,000円 | +4.0% | +3.9% | 5.24% | 6.87倍 | 0.37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 | 189,500円 | +5.7% | -23.9% | 3.69% | 3.77倍 | 0.53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 | 94,400円 | +13.1% | -20.3% | 1.69% | 18.16倍 | 1.20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 | 153,300円 | -3.3% | +0.4% | 2.94% | 9.25倍 | 1.40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 | 89,100円 | +10.9% | -10.0% | 6.17% | 16.71倍 | 0.48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
