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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,154 | 1,194 | 1,154 | 1,174 | +35 | +3.1% | 56,600 |
2020/10/02 | 1,171 | 1,187 | 1,137 | 1,139 | - | - | 78,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,229 | 1,229 | 1,178 | 1,178 | -56 | -4.5% | 55,600 |
2020/09/29 | 1,224 | 1,259 | 1,222 | 1,234 | +12 | +1% | 62,600 |
2020/09/28 | 1,191 | 1,223 | 1,171 | 1,222 | +53 | +4.5% | 112,700 |
2020/09/25 | 1,191 | 1,192 | 1,165 | 1,169 | +3 | +0.3% | 88,200 |
2020/09/24 | 1,221 | 1,222 | 1,163 | 1,166 | -61 | -5% | 121,600 |
2020/09/23 | 1,231 | 1,241 | 1,214 | 1,227 | -46 | -3.6% | 109,100 |
2020/09/18 | 1,238 | 1,275 | 1,224 | 1,273 | +23 | +1.8% | 166,000 |
2020/09/17 | 1,254 | 1,259 | 1,234 | 1,250 | -2 | -0.2% | 59,100 |
2020/09/16 | 1,286 | 1,309 | 1,252 | 1,252 | -35 | -2.7% | 125,000 |
2020/09/15 | 1,328 | 1,346 | 1,287 | 1,287 | -45 | -3.4% | 181,600 |
2020/09/14 | 1,238 | 1,371 | 1,224 | 1,332 | +124 | +10.3% | 399,200 |
2020/09/11 | 1,195 | 1,211 | 1,180 | 1,208 | +14 | +1.2% | 78,000 |
2020/09/10 | 1,196 | 1,215 | 1,180 | 1,194 | -2 | -0.2% | 77,700 |
2020/09/09 | 1,178 | 1,207 | 1,166 | 1,196 | -7 | -0.6% | 72,800 |
2020/09/08 | 1,173 | 1,216 | 1,169 | 1,203 | +32 | +2.7% | 79,700 |
2020/09/07 | 1,141 | 1,177 | 1,141 | 1,171 | +23 | +2% | 45,800 |
2020/09/04 | 1,137 | 1,149 | 1,123 | 1,148 | -8 | -0.7% | 64,500 |
2020/09/03 | 1,180 | 1,189 | 1,148 | 1,156 | -8 | -0.7% | 91,600 |
2020/09/02 | 1,154 | 1,164 | 1,137 | 1,164 | +19 | +1.7% | 61,700 |
2020/09/01 | 1,180 | 1,181 | 1,145 | 1,145 | -40 | -3.4% | 88,900 |
2020/08/31 | 1,178 | 1,215 | 1,178 | 1,185 | +14 | +1.2% | 135,400 |
2020/08/28 | 1,188 | 1,217 | 1,160 | 1,171 | -14 | -1.2% | 159,800 |
2020/08/27 | 1,194 | 1,201 | 1,173 | 1,185 | -6 | -0.5% | 79,600 |
2020/08/26 | 1,174 | 1,193 | 1,165 | 1,191 | +21 | +1.8% | 63,900 |
2020/08/25 | 1,150 | 1,174 | 1,141 | 1,170 | +45 | +4% | 64,400 |
2020/08/24 | 1,140 | 1,140 | 1,115 | 1,125 | -19 | -1.7% | 28,400 |
2020/08/21 | 1,148 | 1,159 | 1,136 | 1,144 | +14 | +1.2% | 35,300 |
2020/08/20 | 1,120 | 1,141 | 1,115 | 1,130 | +6 | +0.5% | 74,200 |
2020/08/19 | 1,121 | 1,132 | 1,112 | 1,124 | -10 | -0.9% | 71,600 |
2020/08/18 | 1,156 | 1,161 | 1,129 | 1,134 | -35 | -3% | 66,800 |
2020/08/17 | 1,177 | 1,182 | 1,155 | 1,169 | -9 | -0.8% | 69,100 |
2020/08/14 | 1,190 | 1,194 | 1,174 | 1,178 | +2 | +0.2% | 109,400 |
2020/08/13 | 1,165 | 1,182 | 1,148 | 1,176 | +41 | +3.6% | 120,800 |
2020/08/12 | 1,141 | 1,171 | 1,123 | 1,135 | -5 | -0.4% | 132,700 |
2020/08/11 | 1,100 | 1,140 | 1,099 | 1,140 | +57 | +5.3% | 146,800 |
2020/08/07 | 1,076 | 1,093 | 1,031 | 1,083 | -8 | -0.7% | 168,300 |
2020/08/06 | 1,058 | 1,096 | 1,047 | 1,091 | +23 | +2.2% | 81,700 |
2020/08/05 | 1,036 | 1,075 | 1,018 | 1,068 | +5 | +0.5% | 89,300 |
2020/08/04 | 1,046 | 1,069 | 1,029 | 1,063 | +29 | +2.8% | 93,200 |
2020/08/03 | 1,035 | 1,046 | 1,025 | 1,034 | +29 | +2.9% | 70,900 |
2020/07/31 | 1,070 | 1,070 | 1,005 | 1,005 | -71 | -6.6% | 86,600 |
2020/07/30 | 1,118 | 1,127 | 1,076 | 1,076 | -27 | -2.4% | 66,800 |
2020/07/29 | 1,141 | 1,141 | 1,103 | 1,103 | -51 | -4.4% | 50,600 |
2020/07/28 | 1,160 | 1,163 | 1,140 | 1,154 | -6 | -0.5% | 49,500 |
2020/07/27 | 1,166 | 1,166 | 1,139 | 1,160 | -13 | -1.1% | 66,300 |
2020/07/22 | 1,204 | 1,220 | 1,170 | 1,173 | -31 | -2.6% | 51,200 |
2020/07/21 | 1,194 | 1,206 | 1,165 | 1,204 | +5 | +0.4% | 63,100 |
1001~
1050
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