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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,942 | 1,957 | 1,929 | 1,949 | +19 | +1% | 86,600 |
| 2024/09/05 | 1,921 | 1,972 | 1,904 | 1,930 | -27 | -1.4% | 132,000 |
| 2024/09/04 | 1,989 | 1,995 | 1,939 | 1,957 | -82 | -4% | 160,900 |
| 2024/09/03 | 2,050 | 2,054 | 2,028 | 2,039 | +5 | +0.2% | 100,000 |
| 2024/09/02 | 2,032 | 2,057 | 2,021 | 2,034 | +17 | +0.8% | 94,500 |
| 2024/08/30 | 2,019 | 2,032 | 2,004 | 2,017 | +32 | +1.6% | 76,200 |
| 2024/08/29 | 1,993 | 2,000 | 1,975 | 1,985 | -8 | -0.4% | 82,500 |
| 2024/08/28 | 2,020 | 2,030 | 1,991 | 1,993 | -32 | -1.6% | 118,800 |
| 2024/08/27 | 1,989 | 2,025 | 1,980 | 2,025 | +45 | +2.3% | 120,400 |
| 2024/08/26 | 1,992 | 2,000 | 1,963 | 1,980 | +2 | +0.1% | 156,100 |
| 2024/08/23 | 1,965 | 1,991 | 1,950 | 1,978 | +33 | +1.7% | 130,100 |
| 2024/08/22 | 1,970 | 1,979 | 1,931 | 1,945 | +6 | +0.3% | 132,400 |
| 2024/08/21 | 1,931 | 1,949 | 1,914 | 1,939 | -28 | -1.4% | 152,100 |
| 2024/08/20 | 1,927 | 1,989 | 1,904 | 1,967 | +57 | +3% | 261,500 |
| 2024/08/19 | 1,927 | 1,956 | 1,909 | 1,910 | -22 | -1.1% | 124,200 |
| 2024/08/16 | 1,920 | 1,939 | 1,909 | 1,932 | +51 | +2.7% | 147,800 |
| 2024/08/15 | 1,861 | 1,894 | 1,846 | 1,881 | +18 | +1% | 129,200 |
| 2024/08/14 | 1,836 | 1,872 | 1,825 | 1,863 | +35 | +1.9% | 109,500 |
| 2024/08/13 | 1,826 | 1,834 | 1,794 | 1,828 | +6 | +0.3% | 125,100 |
| 2024/08/09 | 1,817 | 1,832 | 1,783 | 1,822 | +70 | +4% | 261,700 |
| 2024/08/08 | 1,757 | 1,827 | 1,743 | 1,752 | -18 | -1% | 425,400 |
| 2024/08/07 | 1,659 | 1,827 | 1,645 | 1,770 | +30 | +1.7% | 415,700 |
| 2024/08/06 | 1,702 | 1,761 | 1,686 | 1,740 | +155 | +9.8% | 318,900 |
| 2024/08/05 | 1,756 | 1,780 | 1,580 | 1,585 | -300 | -15.9% | 408,800 |
| 2024/08/02 | 1,891 | 1,932 | 1,878 | 1,885 | -111 | -5.6% | 278,200 |
| 2024/08/01 | 2,033 | 2,047 | 1,983 | 1,996 | -87 | -4.2% | 242,300 |
| 2024/07/31 | 2,043 | 2,087 | 2,028 | 2,083 | +30 | +1.5% | 164,300 |
| 2024/07/30 | 2,061 | 2,069 | 2,040 | 2,053 | -16 | -0.8% | 138,500 |
| 2024/07/29 | 2,069 | 2,090 | 2,059 | 2,069 | +12 | +0.6% | 139,800 |
| 2024/07/26 | 2,069 | 2,082 | 2,051 | 2,057 | +13 | +0.6% | 136,500 |
| 2024/07/25 | 2,084 | 2,084 | 2,044 | 2,044 | -62 | -2.9% | 181,000 |
| 2024/07/24 | 2,138 | 2,143 | 2,106 | 2,106 | -48 | -2.2% | 138,600 |
| 2024/07/23 | 2,157 | 2,178 | 2,148 | 2,154 | +34 | +1.6% | 131,400 |
| 2024/07/22 | 2,155 | 2,160 | 2,120 | 2,120 | -45 | -2.1% | 169,500 |
| 2024/07/19 | 2,210 | 2,211 | 2,155 | 2,165 | -45 | -2% | 177,700 |
| 2024/07/18 | 2,235 | 2,236 | 2,210 | 2,210 | -35 | -1.6% | 120,000 |
| 2024/07/17 | 2,249 | 2,274 | 2,241 | 2,245 | +15 | +0.7% | 113,800 |
| 2024/07/16 | 2,252 | 2,256 | 2,230 | 2,230 | -4 | -0.2% | 83,900 |
| 2024/07/12 | 2,222 | 2,254 | 2,219 | 2,234 | -13 | -0.6% | 109,400 |
| 2024/07/11 | 2,211 | 2,260 | 2,204 | 2,247 | +50 | +2.3% | 238,000 |
| 2024/07/10 | 2,214 | 2,220 | 2,172 | 2,197 | -28 | -1.3% | 227,900 |
| 2024/07/09 | 2,225 | 2,242 | 2,207 | 2,225 | ±0 | ±0% | 173,200 |
| 2024/07/08 | 2,277 | 2,277 | 2,225 | 2,225 | -52 | -2.3% | 240,600 |
| 2024/07/05 | 2,330 | 2,333 | 2,277 | 2,277 | -63 | -2.7% | 183,700 |
| 2024/07/04 | 2,284 | 2,342 | 2,284 | 2,340 | +61 | +2.7% | 161,200 |
| 2024/07/03 | 2,279 | 2,284 | 2,269 | 2,279 | +5 | +0.2% | 132,100 |
| 2024/07/02 | 2,315 | 2,315 | 2,274 | 2,274 | -33 | -1.4% | 149,200 |
| 2024/07/01 | 2,310 | 2,324 | 2,298 | 2,307 | +15 | +0.7% | 143,400 |
| 2024/06/28 | 2,294 | 2,299 | 2,282 | 2,292 | +1 | ±0% | 118,800 |
| 2024/06/27 | 2,278 | 2,309 | 2,271 | 2,291 | -27 | -1.2% | 126,500 |
51～
100
件表示中 / 3585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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 | 106,500円 | +10.9% | -10.0% | 5.16% | 19.97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
