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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,342 | 2,344 | 2,305 | 2,318 | -26 | -1.1% | 308,600 |
| 2024/06/25 | 2,315 | 2,351 | 2,311 | 2,344 | +16 | +0.7% | 179,200 |
| 2024/06/24 | 2,311 | 2,333 | 2,297 | 2,328 | +24 | +1% | 203,500 |
| 2024/06/21 | 2,320 | 2,329 | 2,288 | 2,304 | -7 | -0.3% | 260,000 |
| 2024/06/20 | 2,313 | 2,320 | 2,288 | 2,311 | -9 | -0.4% | 160,800 |
| 2024/06/19 | 2,316 | 2,321 | 2,296 | 2,320 | -1 | ±0% | 102,500 |
| 2024/06/18 | 2,319 | 2,338 | 2,291 | 2,321 | +26 | +1.1% | 125,000 |
| 2024/06/17 | 2,335 | 2,345 | 2,284 | 2,295 | -75 | -3.2% | 173,200 |
| 2024/06/14 | 2,298 | 2,385 | 2,287 | 2,370 | +54 | +2.3% | 168,200 |
| 2024/06/13 | 2,377 | 2,383 | 2,316 | 2,316 | -41 | -1.7% | 140,400 |
| 2024/06/12 | 2,407 | 2,409 | 2,351 | 2,357 | -41 | -1.7% | 119,000 |
| 2024/06/11 | 2,402 | 2,413 | 2,386 | 2,398 | -20 | -0.8% | 156,700 |
| 2024/06/10 | 2,376 | 2,422 | 2,373 | 2,418 | +69 | +2.9% | 135,600 |
| 2024/06/07 | 2,361 | 2,370 | 2,346 | 2,349 | -23 | -1% | 128,400 |
| 2024/06/06 | 2,399 | 2,400 | 2,360 | 2,372 | -9 | -0.4% | 146,100 |
| 2024/06/05 | 2,450 | 2,452 | 2,381 | 2,381 | -96 | -3.9% | 256,600 |
| 2024/06/04 | 2,485 | 2,497 | 2,476 | 2,477 | -31 | -1.2% | 105,600 |
| 2024/06/03 | 2,544 | 2,544 | 2,497 | 2,508 | -12 | -0.5% | 154,700 |
| 2024/05/31 | 2,464 | 2,520 | 2,464 | 2,520 | +56 | +2.3% | 152,300 |
| 2024/05/30 | 2,446 | 2,464 | 2,423 | 2,464 | -9 | -0.4% | 121,900 |
| 2024/05/29 | 2,500 | 2,503 | 2,452 | 2,473 | -34 | -1.4% | 208,300 |
| 2024/05/28 | 2,527 | 2,535 | 2,488 | 2,507 | -28 | -1.1% | 172,800 |
| 2024/05/27 | 2,526 | 2,540 | 2,511 | 2,535 | +14 | +0.6% | 106,600 |
| 2024/05/24 | 2,500 | 2,542 | 2,471 | 2,521 | +6 | +0.2% | 162,300 |
| 2024/05/23 | 2,540 | 2,540 | 2,482 | 2,515 | -9 | -0.4% | 224,700 |
| 2024/05/22 | 2,570 | 2,574 | 2,524 | 2,524 | -63 | -2.4% | 184,000 |
| 2024/05/21 | 2,650 | 2,664 | 2,586 | 2,587 | -63 | -2.4% | 171,700 |
| 2024/05/20 | 2,623 | 2,695 | 2,622 | 2,650 | +27 | +1% | 126,000 |
| 2024/05/17 | 2,673 | 2,692 | 2,608 | 2,623 | -75 | -2.8% | 160,200 |
| 2024/05/16 | 2,750 | 2,759 | 2,663 | 2,698 | -61 | -2.2% | 132,600 |
| 2024/05/15 | 2,725 | 2,804 | 2,717 | 2,759 | +49 | +1.8% | 174,100 |
| 2024/05/14 | 2,685 | 2,727 | 2,606 | 2,710 | -44 | -1.6% | 303,400 |
| 2024/05/13 | 2,759 | 2,788 | 2,717 | 2,754 | +4 | +0.1% | 156,300 |
| 2024/05/10 | 2,742 | 2,757 | 2,712 | 2,750 | +37 | +1.4% | 103,000 |
| 2024/05/09 | 2,716 | 2,739 | 2,680 | 2,713 | -2 | -0.1% | 149,800 |
| 2024/05/08 | 2,760 | 2,780 | 2,714 | 2,715 | -27 | -1% | 112,700 |
| 2024/05/07 | 2,778 | 2,778 | 2,706 | 2,742 | +14 | +0.5% | 105,100 |
| 2024/05/02 | 2,700 | 2,740 | 2,690 | 2,728 | +19 | +0.7% | 65,700 |
| 2024/05/01 | 2,711 | 2,735 | 2,682 | 2,709 | -35 | -1.3% | 92,000 |
| 2024/04/30 | 2,702 | 2,747 | 2,686 | 2,744 | +64 | +2.4% | 76,100 |
| 2024/04/26 | 2,672 | 2,695 | 2,639 | 2,680 | +9 | +0.3% | 85,500 |
| 2024/04/25 | 2,715 | 2,733 | 2,671 | 2,671 | -62 | -2.3% | 74,900 |
| 2024/04/24 | 2,733 | 2,750 | 2,713 | 2,733 | +1 | ±0% | 66,000 |
| 2024/04/23 | 2,739 | 2,767 | 2,701 | 2,732 | +8 | +0.3% | 55,500 |
| 2024/04/22 | 2,734 | 2,762 | 2,694 | 2,724 | +40 | +1.5% | 78,000 |
| 2024/04/19 | 2,700 | 2,722 | 2,628 | 2,684 | -52 | -1.9% | 116,900 |
| 2024/04/18 | 2,700 | 2,763 | 2,685 | 2,736 | +28 | +1% | 60,500 |
| 2024/04/17 | 2,780 | 2,793 | 2,708 | 2,708 | -69 | -2.5% | 115,300 |
| 2024/04/16 | 2,788 | 2,815 | 2,728 | 2,777 | -51 | -1.8% | 130,600 |
| 2024/04/15 | 2,820 | 2,850 | 2,802 | 2,828 | -25 | -0.9% | 70,600 |
101～
150
件表示中 / 3585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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39倍 | 0.39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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 |
| 古河機 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 |
| 大紀アルミ | 106,500円 | +10.9% | -10.0% | 5.16% | 19.97倍 | 0.57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
