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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,199 | 1,208 | 1,168 | 1,199 | +26 | +2.2% | 77,700 |
2020/07/17 | 1,191 | 1,199 | 1,168 | 1,173 | -19 | -1.6% | 60,600 |
2020/07/16 | 1,224 | 1,224 | 1,176 | 1,192 | -10 | -0.8% | 83,500 |
2020/07/15 | 1,158 | 1,219 | 1,158 | 1,202 | +74 | +6.6% | 108,900 |
2020/07/14 | 1,128 | 1,136 | 1,105 | 1,128 | -9 | -0.8% | 53,700 |
2020/07/13 | 1,090 | 1,138 | 1,090 | 1,137 | +69 | +6.5% | 92,300 |
2020/07/10 | 1,110 | 1,136 | 1,067 | 1,068 | -42 | -3.8% | 86,200 |
2020/07/09 | 1,137 | 1,142 | 1,110 | 1,110 | -34 | -3% | 75,900 |
2020/07/08 | 1,164 | 1,180 | 1,140 | 1,144 | -29 | -2.5% | 62,800 |
2020/07/07 | 1,195 | 1,195 | 1,163 | 1,173 | -5 | -0.4% | 90,900 |
2020/07/06 | 1,145 | 1,178 | 1,140 | 1,178 | +32 | +2.8% | 69,100 |
2020/07/03 | 1,183 | 1,189 | 1,137 | 1,146 | -17 | -1.5% | 62,200 |
2020/07/02 | 1,186 | 1,198 | 1,158 | 1,163 | -27 | -2.3% | 85,500 |
2020/07/01 | 1,210 | 1,215 | 1,179 | 1,190 | -14 | -1.2% | 70,400 |
2020/06/30 | 1,223 | 1,261 | 1,204 | 1,204 | +9 | +0.8% | 98,200 |
2020/06/29 | 1,213 | 1,227 | 1,188 | 1,195 | -48 | -3.9% | 86,600 |
2020/06/26 | 1,246 | 1,260 | 1,232 | 1,243 | +21 | +1.7% | 78,000 |
2020/06/25 | 1,262 | 1,262 | 1,218 | 1,222 | -49 | -3.9% | 93,300 |
2020/06/24 | 1,284 | 1,286 | 1,270 | 1,271 | -12 | -0.9% | 42,600 |
2020/06/23 | 1,283 | 1,305 | 1,268 | 1,283 | -2 | -0.2% | 68,100 |
2020/06/22 | 1,285 | 1,301 | 1,281 | 1,285 | +5 | +0.4% | 48,400 |
2020/06/19 | 1,321 | 1,321 | 1,273 | 1,280 | -28 | -2.1% | 157,200 |
2020/06/18 | 1,333 | 1,336 | 1,302 | 1,308 | -44 | -3.3% | 103,300 |
2020/06/17 | 1,350 | 1,379 | 1,348 | 1,352 | -17 | -1.2% | 81,900 |
2020/06/16 | 1,310 | 1,369 | 1,297 | 1,369 | +86 | +6.7% | 155,800 |
2020/06/15 | 1,302 | 1,322 | 1,280 | 1,283 | -49 | -3.7% | 114,200 |
2020/06/12 | 1,323 | 1,344 | 1,304 | 1,332 | -51 | -3.7% | 120,000 |
2020/06/11 | 1,450 | 1,454 | 1,383 | 1,383 | -94 | -6.4% | 106,500 |
2020/06/10 | 1,487 | 1,499 | 1,466 | 1,477 | -3 | -0.2% | 85,800 |
2020/06/09 | 1,527 | 1,537 | 1,470 | 1,480 | -17 | -1.1% | 116,800 |
2020/06/08 | 1,462 | 1,499 | 1,458 | 1,497 | +65 | +4.5% | 112,100 |
2020/06/05 | 1,435 | 1,440 | 1,411 | 1,432 | +10 | +0.7% | 58,900 |
2020/06/04 | 1,464 | 1,464 | 1,396 | 1,422 | -13 | -0.9% | 70,900 |
2020/06/03 | 1,442 | 1,462 | 1,414 | 1,435 | +20 | +1.4% | 84,300 |
2020/06/02 | 1,373 | 1,430 | 1,367 | 1,415 | +64 | +4.7% | 88,700 |
2020/06/01 | 1,380 | 1,382 | 1,339 | 1,351 | -50 | -3.6% | 95,500 |
2020/05/29 | 1,427 | 1,446 | 1,401 | 1,401 | -32 | -2.2% | 99,800 |
2020/05/28 | 1,429 | 1,445 | 1,384 | 1,433 | +32 | +2.3% | 95,600 |
2020/05/27 | 1,328 | 1,407 | 1,328 | 1,401 | +86 | +6.5% | 121,500 |
2020/05/26 | 1,259 | 1,324 | 1,257 | 1,315 | +56 | +4.4% | 75,800 |
2020/05/25 | 1,239 | 1,263 | 1,239 | 1,259 | +25 | +2% | 27,900 |
2020/05/22 | 1,275 | 1,275 | 1,224 | 1,234 | -41 | -3.2% | 60,100 |
2020/05/21 | 1,268 | 1,282 | 1,243 | 1,275 | +19 | +1.5% | 53,100 |
2020/05/20 | 1,227 | 1,264 | 1,212 | 1,256 | +29 | +2.4% | 84,600 |
2020/05/19 | 1,250 | 1,258 | 1,218 | 1,227 | +18 | +1.5% | 60,500 |
2020/05/18 | 1,222 | 1,228 | 1,188 | 1,209 | -10 | -0.8% | 62,500 |
2020/05/15 | 1,222 | 1,263 | 1,203 | 1,219 | +10 | +0.8% | 131,700 |
2020/05/14 | 1,288 | 1,288 | 1,209 | 1,209 | -92 | -7.1% | 100,300 |
2020/05/13 | 1,288 | 1,306 | 1,277 | 1,301 | -15 | -1.1% | 43,000 |
2020/05/12 | 1,328 | 1,328 | 1,296 | 1,316 | -15 | -1.1% | 50,100 |
1051~
1100
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