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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,660 | 1,665 | 1,639 | 1,646 | -19 | -1.1% | 100,200 |
2020/02/20 | 1,667 | 1,687 | 1,645 | 1,665 | +2 | +0.1% | 76,400 |
2020/02/19 | 1,677 | 1,691 | 1,663 | 1,663 | -21 | -1.2% | 56,100 |
2020/02/18 | 1,694 | 1,702 | 1,675 | 1,684 | -9 | -0.5% | 67,500 |
2020/02/17 | 1,711 | 1,712 | 1,682 | 1,693 | -23 | -1.3% | 58,300 |
2020/02/14 | 1,735 | 1,753 | 1,690 | 1,716 | +21 | +1.2% | 109,300 |
2020/02/13 | 1,775 | 1,775 | 1,668 | 1,695 | -86 | -4.8% | 146,200 |
2020/02/12 | 1,784 | 1,792 | 1,768 | 1,781 | -3 | -0.2% | 32,000 |
2020/02/10 | 1,797 | 1,804 | 1,777 | 1,784 | -49 | -2.7% | 47,400 |
2020/02/07 | 1,828 | 1,835 | 1,788 | 1,833 | +2 | +0.1% | 69,300 |
2020/02/06 | 1,810 | 1,856 | 1,810 | 1,831 | +62 | +3.5% | 78,600 |
2020/02/05 | 1,784 | 1,792 | 1,757 | 1,769 | -2 | -0.1% | 79,300 |
2020/02/04 | 1,750 | 1,774 | 1,743 | 1,771 | +14 | +0.8% | 40,700 |
2020/02/03 | 1,754 | 1,769 | 1,749 | 1,757 | -43 | -2.4% | 62,100 |
2020/01/31 | 1,770 | 1,809 | 1,770 | 1,800 | +33 | +1.9% | 39,700 |
2020/01/30 | 1,809 | 1,810 | 1,748 | 1,767 | -46 | -2.5% | 75,500 |
2020/01/29 | 1,802 | 1,817 | 1,795 | 1,813 | +8 | +0.4% | 35,200 |
2020/01/28 | 1,799 | 1,814 | 1,769 | 1,805 | -8 | -0.4% | 58,300 |
2020/01/27 | 1,839 | 1,839 | 1,809 | 1,813 | -58 | -3.1% | 60,100 |
2020/01/24 | 1,891 | 1,891 | 1,869 | 1,871 | -31 | -1.6% | 64,200 |
2020/01/23 | 1,927 | 1,927 | 1,896 | 1,902 | -22 | -1.1% | 61,900 |
2020/01/22 | 1,930 | 1,932 | 1,913 | 1,924 | -19 | -1% | 39,400 |
2020/01/21 | 1,962 | 1,966 | 1,932 | 1,943 | -14 | -0.7% | 30,700 |
2020/01/20 | 1,925 | 1,965 | 1,925 | 1,957 | +35 | +1.8% | 60,600 |
2020/01/17 | 1,928 | 1,931 | 1,917 | 1,922 | +13 | +0.7% | 42,600 |
2020/01/16 | 1,928 | 1,929 | 1,907 | 1,909 | -19 | -1% | 41,200 |
2020/01/15 | 1,920 | 1,936 | 1,902 | 1,928 | -9 | -0.5% | 60,200 |
2020/01/14 | 1,968 | 1,968 | 1,920 | 1,937 | -13 | -0.7% | 65,900 |
2020/01/10 | 1,961 | 1,976 | 1,949 | 1,950 | -8 | -0.4% | 40,100 |
2020/01/09 | 1,964 | 1,978 | 1,954 | 1,958 | +33 | +1.7% | 75,000 |
2020/01/08 | 1,931 | 1,940 | 1,900 | 1,925 | -46 | -2.3% | 78,400 |
2020/01/07 | 1,937 | 1,979 | 1,935 | 1,971 | +51 | +2.7% | 60,600 |
2020/01/06 | 1,913 | 1,926 | 1,883 | 1,920 | -34 | -1.7% | 95,400 |
2019/12/30 | 1,990 | 1,990 | 1,950 | 1,954 | -36 | -1.8% | 66,500 |
2019/12/27 | 1,968 | 1,997 | 1,968 | 1,990 | -45 | -2.2% | 83,000 |
2019/12/26 | 2,028 | 2,050 | 2,021 | 2,035 | +8 | +0.4% | 72,100 |
2019/12/25 | 2,071 | 2,071 | 2,024 | 2,027 | -38 | -1.8% | 46,300 |
2019/12/24 | 2,080 | 2,088 | 2,055 | 2,065 | ±0 | ±0% | 52,600 |
2019/12/23 | 2,122 | 2,122 | 2,055 | 2,065 | -39 | -1.9% | 73,600 |
2019/12/20 | 2,127 | 2,139 | 2,102 | 2,104 | -21 | -1% | 74,300 |
2019/12/19 | 2,101 | 2,139 | 2,101 | 2,125 | +31 | +1.5% | 69,500 |
2019/12/18 | 2,115 | 2,115 | 2,076 | 2,094 | -42 | -2% | 143,300 |
2019/12/17 | 2,200 | 2,200 | 2,125 | 2,136 | -38 | -1.7% | 86,700 |
2019/12/16 | 2,232 | 2,232 | 2,174 | 2,174 | -50 | -2.2% | 82,300 |
2019/12/13 | 2,222 | 2,249 | 2,212 | 2,224 | +71 | +3.3% | 118,000 |
2019/12/12 | 2,182 | 2,190 | 2,153 | 2,153 | -12 | -0.6% | 54,200 |
2019/12/11 | 2,160 | 2,182 | 2,152 | 2,165 | ±0 | ±0% | 46,600 |
2019/12/10 | 2,170 | 2,189 | 2,165 | 2,165 | -11 | -0.5% | 50,800 |
2019/12/09 | 2,190 | 2,209 | 2,170 | 2,176 | +9 | +0.4% | 28,500 |
2019/12/06 | 2,144 | 2,172 | 2,141 | 2,167 | +40 | +1.9% | 84,600 |
1151~
1200
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