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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,277 | 1,340 | 1,277 | 1,331 | +54 | +4.2% | 63,500 |
2020/05/08 | 1,250 | 1,277 | 1,238 | 1,277 | +51 | +4.2% | 44,700 |
2020/05/07 | 1,226 | 1,242 | 1,205 | 1,226 | -5 | -0.4% | 79,500 |
2020/05/01 | 1,268 | 1,268 | 1,219 | 1,231 | -47 | -3.7% | 48,400 |
2020/04/30 | 1,250 | 1,299 | 1,242 | 1,278 | +69 | +5.7% | 81,600 |
2020/04/28 | 1,220 | 1,220 | 1,199 | 1,209 | -7 | -0.6% | 65,400 |
2020/04/27 | 1,203 | 1,218 | 1,186 | 1,216 | +16 | +1.3% | 63,200 |
2020/04/24 | 1,202 | 1,205 | 1,176 | 1,200 | -17 | -1.4% | 51,300 |
2020/04/23 | 1,150 | 1,217 | 1,150 | 1,217 | +55 | +4.7% | 45,900 |
2020/04/22 | 1,175 | 1,181 | 1,151 | 1,162 | -30 | -2.5% | 42,200 |
2020/04/21 | 1,191 | 1,200 | 1,172 | 1,192 | -12 | -1% | 47,300 |
2020/04/20 | 1,202 | 1,213 | 1,191 | 1,204 | +2 | +0.2% | 41,600 |
2020/04/17 | 1,195 | 1,229 | 1,181 | 1,202 | +15 | +1.3% | 55,000 |
2020/04/16 | 1,162 | 1,187 | 1,136 | 1,187 | +17 | +1.5% | 49,900 |
2020/04/15 | 1,219 | 1,219 | 1,163 | 1,170 | -49 | -4% | 60,300 |
2020/04/14 | 1,201 | 1,228 | 1,193 | 1,219 | +22 | +1.8% | 32,100 |
2020/04/13 | 1,233 | 1,233 | 1,192 | 1,197 | -37 | -3% | 36,400 |
2020/04/10 | 1,216 | 1,238 | 1,174 | 1,234 | +18 | +1.5% | 42,000 |
2020/04/09 | 1,205 | 1,227 | 1,197 | 1,216 | +7 | +0.6% | 43,500 |
2020/04/08 | 1,204 | 1,233 | 1,169 | 1,209 | +8 | +0.7% | 62,100 |
2020/04/07 | 1,200 | 1,229 | 1,159 | 1,201 | +13 | +1.1% | 76,700 |
2020/04/06 | 1,141 | 1,201 | 1,110 | 1,188 | +47 | +4.1% | 89,400 |
2020/04/03 | 1,164 | 1,178 | 1,118 | 1,141 | -23 | -2% | 75,000 |
2020/04/02 | 1,202 | 1,209 | 1,140 | 1,164 | -53 | -4.4% | 67,700 |
2020/04/01 | 1,301 | 1,336 | 1,207 | 1,217 | -110 | -8.3% | 87,000 |
2020/03/31 | 1,330 | 1,360 | 1,306 | 1,327 | +6 | +0.5% | 168,800 |
2020/03/30 | 1,275 | 1,325 | 1,233 | 1,321 | +16 | +1.2% | 122,400 |
2020/03/27 | 1,271 | 1,305 | 1,233 | 1,305 | +64 | +5.2% | 110,300 |
2020/03/26 | 1,261 | 1,261 | 1,203 | 1,241 | -38 | -3% | 81,300 |
2020/03/25 | 1,235 | 1,279 | 1,223 | 1,279 | +101 | +8.6% | 85,300 |
2020/03/24 | 1,157 | 1,185 | 1,130 | 1,178 | +43 | +3.8% | 90,000 |
2020/03/23 | 1,128 | 1,150 | 1,064 | 1,135 | -5 | -0.4% | 119,200 |
2020/03/19 | 1,076 | 1,140 | 1,054 | 1,140 | +64 | +5.9% | 168,700 |
2020/03/18 | 1,123 | 1,140 | 1,075 | 1,076 | -43 | -3.8% | 132,200 |
2020/03/17 | 1,014 | 1,126 | 1,002 | 1,119 | +70 | +6.7% | 127,700 |
2020/03/16 | 1,098 | 1,113 | 1,048 | 1,049 | -19 | -1.8% | 121,500 |
2020/03/13 | 1,041 | 1,104 | 1,026 | 1,068 | -63 | -5.6% | 174,200 |
2020/03/12 | 1,172 | 1,189 | 1,119 | 1,131 | -71 | -5.9% | 171,300 |
2020/03/11 | 1,210 | 1,257 | 1,202 | 1,202 | -35 | -2.8% | 127,000 |
2020/03/10 | 1,199 | 1,248 | 1,141 | 1,237 | +37 | +3.1% | 155,200 |
2020/03/09 | 1,249 | 1,265 | 1,199 | 1,200 | -109 | -8.3% | 240,300 |
2020/03/06 | 1,341 | 1,341 | 1,295 | 1,309 | -72 | -5.2% | 190,700 |
2020/03/05 | 1,422 | 1,426 | 1,375 | 1,381 | -28 | -2% | 93,000 |
2020/03/04 | 1,400 | 1,443 | 1,385 | 1,409 | -12 | -0.8% | 102,800 |
2020/03/03 | 1,450 | 1,482 | 1,421 | 1,421 | -18 | -1.3% | 126,300 |
2020/03/02 | 1,389 | 1,468 | 1,380 | 1,439 | +35 | +2.5% | 111,100 |
2020/02/28 | 1,400 | 1,418 | 1,381 | 1,404 | -45 | -3.1% | 166,200 |
2020/02/27 | 1,506 | 1,507 | 1,437 | 1,449 | -79 | -5.2% | 226,800 |
2020/02/26 | 1,535 | 1,544 | 1,513 | 1,528 | -23 | -1.5% | 94,500 |
2020/02/25 | 1,514 | 1,563 | 1,514 | 1,551 | -95 | -5.8% | 207,500 |
1101~
1150
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