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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,500 | 1,519 | 1,401 | 1,406 | -105 | -6.9% | 356,000 |
| 2021/07/15 | 1,548 | 1,548 | 1,505 | 1,511 | -28 | -1.8% | 67,300 |
| 2021/07/14 | 1,550 | 1,570 | 1,534 | 1,539 | -19 | -1.2% | 49,500 |
| 2021/07/13 | 1,547 | 1,559 | 1,533 | 1,558 | +37 | +2.4% | 67,800 |
| 2021/07/12 | 1,498 | 1,521 | 1,486 | 1,521 | +53 | +3.6% | 87,500 |
| 2021/07/09 | 1,442 | 1,471 | 1,421 | 1,468 | -4 | -0.3% | 102,800 |
| 2021/07/08 | 1,483 | 1,495 | 1,472 | 1,472 | -20 | -1.3% | 63,900 |
| 2021/07/07 | 1,515 | 1,525 | 1,490 | 1,492 | -52 | -3.4% | 91,500 |
| 2021/07/06 | 1,540 | 1,546 | 1,522 | 1,544 | +1 | +0.1% | 51,200 |
| 2021/07/05 | 1,546 | 1,559 | 1,543 | 1,543 | -34 | -2.2% | 55,700 |
| 2021/07/02 | 1,542 | 1,578 | 1,532 | 1,577 | +39 | +2.5% | 97,500 |
| 2021/07/01 | 1,558 | 1,568 | 1,529 | 1,538 | -13 | -0.8% | 81,500 |
| 2021/06/30 | 1,577 | 1,587 | 1,551 | 1,551 | -25 | -1.6% | 84,900 |
| 2021/06/29 | 1,580 | 1,580 | 1,554 | 1,576 | -38 | -2.4% | 74,600 |
| 2021/06/28 | 1,588 | 1,618 | 1,587 | 1,614 | +34 | +2.2% | 60,400 |
| 2021/06/25 | 1,554 | 1,585 | 1,550 | 1,580 | +37 | +2.4% | 55,500 |
| 2021/06/24 | 1,547 | 1,555 | 1,534 | 1,543 | -2 | -0.1% | 28,500 |
| 2021/06/23 | 1,586 | 1,587 | 1,535 | 1,545 | -43 | -2.7% | 46,200 |
| 2021/06/22 | 1,550 | 1,588 | 1,534 | 1,588 | +78 | +5.2% | 61,600 |
| 2021/06/21 | 1,545 | 1,545 | 1,499 | 1,510 | -56 | -3.6% | 94,100 |
| 2021/06/18 | 1,616 | 1,616 | 1,565 | 1,566 | -50 | -3.1% | 97,700 |
| 2021/06/17 | 1,631 | 1,631 | 1,608 | 1,616 | -15 | -0.9% | 39,900 |
| 2021/06/16 | 1,620 | 1,637 | 1,618 | 1,631 | +11 | +0.7% | 36,100 |
| 2021/06/15 | 1,634 | 1,641 | 1,611 | 1,620 | -7 | -0.4% | 47,900 |
| 2021/06/14 | 1,632 | 1,638 | 1,605 | 1,627 | -4 | -0.2% | 46,900 |
| 2021/06/11 | 1,650 | 1,652 | 1,623 | 1,631 | -37 | -2.2% | 69,400 |
| 2021/06/10 | 1,677 | 1,677 | 1,642 | 1,668 | -19 | -1.1% | 51,800 |
| 2021/06/09 | 1,710 | 1,718 | 1,687 | 1,687 | -18 | -1.1% | 65,900 |
| 2021/06/08 | 1,671 | 1,719 | 1,671 | 1,705 | +22 | +1.3% | 80,700 |
| 2021/06/07 | 1,720 | 1,722 | 1,665 | 1,683 | -33 | -1.9% | 76,900 |
| 2021/06/04 | 1,664 | 1,719 | 1,661 | 1,716 | +52 | +3.1% | 90,900 |
| 2021/06/03 | 1,670 | 1,673 | 1,648 | 1,664 | +14 | +0.8% | 46,000 |
| 2021/06/02 | 1,620 | 1,652 | 1,611 | 1,650 | +35 | +2.2% | 62,400 |
| 2021/06/01 | 1,586 | 1,617 | 1,586 | 1,615 | +29 | +1.8% | 59,600 |
| 2021/05/31 | 1,606 | 1,620 | 1,574 | 1,586 | -19 | -1.2% | 68,700 |
| 2021/05/28 | 1,577 | 1,608 | 1,566 | 1,605 | +57 | +3.7% | 68,800 |
| 2021/05/27 | 1,613 | 1,624 | 1,540 | 1,548 | -65 | -4% | 131,000 |
| 2021/05/26 | 1,600 | 1,618 | 1,582 | 1,613 | +8 | +0.5% | 40,500 |
| 2021/05/25 | 1,613 | 1,623 | 1,600 | 1,605 | +14 | +0.9% | 44,300 |
| 2021/05/24 | 1,593 | 1,610 | 1,581 | 1,591 | +10 | +0.6% | 37,600 |
| 2021/05/21 | 1,610 | 1,614 | 1,565 | 1,581 | -17 | -1.1% | 54,800 |
| 2021/05/20 | 1,570 | 1,607 | 1,567 | 1,598 | +28 | +1.8% | 64,100 |
| 2021/05/19 | 1,590 | 1,613 | 1,564 | 1,570 | -61 | -3.7% | 71,800 |
| 2021/05/18 | 1,611 | 1,643 | 1,611 | 1,631 | +21 | +1.3% | 50,800 |
| 2021/05/17 | 1,631 | 1,638 | 1,586 | 1,610 | +1 | +0.1% | 62,900 |
| 2021/05/14 | 1,632 | 1,662 | 1,600 | 1,609 | +17 | +1.1% | 68,100 |
| 2021/05/13 | 1,619 | 1,709 | 1,584 | 1,592 | -67 | -4% | 217,800 |
| 2021/05/12 | 1,683 | 1,683 | 1,638 | 1,659 | +2 | +0.1% | 74,600 |
| 2021/05/11 | 1,679 | 1,683 | 1,647 | 1,657 | -30 | -1.8% | 47,200 |
| 2021/05/10 | 1,688 | 1,700 | 1,682 | 1,687 | ±0 | ±0% | 27,300 |
951～
1000
件表示中 / 3715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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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 | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 | 138,000円 | -1.8% | -61.4% | 1.09% | 33.86倍 | 1.19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 | 96,300円 | +5.8% | +31.2% | 5.71% | 11.34倍 | 0.52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
