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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,365 | 1,390 | 1,350 | 1,354 | +3 | +0.2% | 124,200 |
2020/12/15 | 1,342 | 1,380 | 1,330 | 1,351 | +7 | +0.5% | 134,400 |
2020/12/14 | 1,299 | 1,371 | 1,299 | 1,344 | +52 | +4% | 126,900 |
2020/12/11 | 1,291 | 1,294 | 1,260 | 1,292 | +4 | +0.3% | 100,200 |
2020/12/10 | 1,280 | 1,316 | 1,279 | 1,288 | +8 | +0.6% | 114,800 |
2020/12/09 | 1,251 | 1,281 | 1,251 | 1,280 | +40 | +3.2% | 88,000 |
2020/12/08 | 1,231 | 1,248 | 1,219 | 1,240 | +3 | +0.2% | 83,800 |
2020/12/07 | 1,278 | 1,278 | 1,222 | 1,237 | -32 | -2.5% | 115,700 |
2020/12/04 | 1,250 | 1,269 | 1,246 | 1,269 | -5 | -0.4% | 51,200 |
2020/12/03 | 1,250 | 1,292 | 1,243 | 1,274 | +24 | +1.9% | 151,400 |
2020/12/02 | 1,255 | 1,270 | 1,235 | 1,250 | +7 | +0.6% | 107,000 |
2020/12/01 | 1,201 | 1,253 | 1,191 | 1,243 | +27 | +2.2% | 122,900 |
2020/11/30 | 1,286 | 1,286 | 1,216 | 1,216 | -70 | -5.4% | 100,600 |
2020/11/27 | 1,269 | 1,306 | 1,238 | 1,286 | +35 | +2.8% | 123,600 |
2020/11/26 | 1,230 | 1,254 | 1,225 | 1,251 | -8 | -0.6% | 75,900 |
2020/11/25 | 1,274 | 1,286 | 1,250 | 1,259 | +5 | +0.4% | 173,100 |
2020/11/24 | 1,247 | 1,261 | 1,218 | 1,254 | +37 | +3% | 149,000 |
2020/11/20 | 1,195 | 1,222 | 1,168 | 1,217 | +22 | +1.8% | 107,000 |
2020/11/19 | 1,227 | 1,227 | 1,181 | 1,195 | -40 | -3.2% | 157,100 |
2020/11/18 | 1,225 | 1,236 | 1,184 | 1,235 | +4 | +0.3% | 103,800 |
2020/11/17 | 1,228 | 1,236 | 1,203 | 1,231 | +16 | +1.3% | 65,700 |
2020/11/16 | 1,219 | 1,233 | 1,191 | 1,215 | +14 | +1.2% | 121,600 |
2020/11/13 | 1,248 | 1,248 | 1,192 | 1,201 | -61 | -4.8% | 87,200 |
2020/11/12 | 1,263 | 1,263 | 1,226 | 1,262 | -31 | -2.4% | 87,800 |
2020/11/11 | 1,290 | 1,300 | 1,272 | 1,293 | +26 | +2.1% | 114,000 |
2020/11/10 | 1,270 | 1,307 | 1,246 | 1,267 | +44 | +3.6% | 144,000 |
2020/11/09 | 1,246 | 1,270 | 1,187 | 1,223 | +58 | +5% | 116,800 |
2020/11/06 | 1,141 | 1,188 | 1,141 | 1,165 | +24 | +2.1% | 136,900 |
2020/11/05 | 1,154 | 1,154 | 1,120 | 1,141 | -13 | -1.1% | 145,400 |
2020/11/04 | 1,177 | 1,177 | 1,132 | 1,154 | -7 | -0.6% | 70,900 |
2020/11/02 | 1,139 | 1,170 | 1,137 | 1,161 | +36 | +3.2% | 62,000 |
2020/10/30 | 1,157 | 1,157 | 1,111 | 1,125 | -32 | -2.8% | 58,100 |
2020/10/29 | 1,140 | 1,181 | 1,123 | 1,157 | +4 | +0.3% | 71,900 |
2020/10/28 | 1,204 | 1,204 | 1,142 | 1,153 | -58 | -4.8% | 107,800 |
2020/10/27 | 1,238 | 1,251 | 1,198 | 1,211 | -57 | -4.5% | 141,900 |
2020/10/26 | 1,238 | 1,274 | 1,233 | 1,268 | +30 | +2.4% | 83,000 |
951~
1000
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