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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 2,795 | 2,795 | 2,643 | 2,658 | -149 | -5.3% | 166,600 |
| 2018/12/10 | 2,850 | 2,850 | 2,778 | 2,807 | -136 | -4.6% | 72,500 |
| 2018/12/07 | 2,910 | 2,962 | 2,891 | 2,943 | +23 | +0.8% | 73,900 |
| 2018/12/06 | 3,005 | 3,005 | 2,896 | 2,920 | -85 | -2.8% | 107,700 |
| 2018/12/05 | 3,000 | 3,040 | 2,983 | 3,005 | -55 | -1.8% | 93,600 |
| 2018/12/04 | 3,195 | 3,210 | 3,055 | 3,060 | -135 | -4.2% | 105,500 |
| 2018/12/03 | 3,145 | 3,215 | 3,140 | 3,195 | +100 | +3.2% | 137,500 |
| 2018/11/30 | 3,070 | 3,120 | 3,050 | 3,095 | +25 | +0.8% | 109,800 |
| 2018/11/29 | 3,070 | 3,090 | 3,050 | 3,070 | +40 | +1.3% | 84,300 |
| 2018/11/28 | 2,944 | 3,065 | 2,943 | 3,030 | +85 | +2.9% | 111,400 |
| 2018/11/27 | 2,927 | 2,969 | 2,899 | 2,945 | +28 | +1% | 106,600 |
| 2018/11/26 | 2,906 | 2,928 | 2,872 | 2,917 | -8 | -0.3% | 115,000 |
| 2018/11/22 | 2,938 | 2,946 | 2,887 | 2,925 | -13 | -0.4% | 85,000 |
| 2018/11/21 | 2,965 | 2,974 | 2,881 | 2,938 | -97 | -3.2% | 144,300 |
| 2018/11/20 | 3,080 | 3,080 | 3,015 | 3,035 | -45 | -1.5% | 77,800 |
| 2018/11/19 | 3,065 | 3,130 | 3,030 | 3,080 | -55 | -1.8% | 291,400 |
| 2018/11/16 | 3,225 | 3,240 | 3,125 | 3,135 | -95 | -2.9% | 79,500 |
| 2018/11/15 | 3,270 | 3,295 | 3,175 | 3,230 | -35 | -1.1% | 138,900 |
| 2018/11/14 | 3,220 | 3,325 | 3,220 | 3,265 | +25 | +0.8% | 150,500 |
| 2018/11/13 | 3,450 | 3,450 | 3,240 | 3,240 | -170 | -5% | 220,900 |
| 2018/11/12 | 3,415 | 3,470 | 3,330 | 3,410 | -5 | -0.1% | 136,500 |
| 2018/11/09 | 3,435 | 3,455 | 3,385 | 3,415 | +50 | +1.5% | 155,900 |
| 2018/11/08 | 3,360 | 3,400 | 3,350 | 3,365 | +75 | +2.3% | 73,400 |
| 2018/11/07 | 3,340 | 3,375 | 3,275 | 3,290 | -50 | -1.5% | 81,800 |
| 2018/11/06 | 3,360 | 3,390 | 3,325 | 3,340 | -5 | -0.1% | 76,500 |
| 2018/11/05 | 3,325 | 3,375 | 3,285 | 3,345 | +5 | +0.1% | 94,600 |
| 2018/11/02 | 3,235 | 3,340 | 3,215 | 3,340 | +125 | +3.9% | 102,700 |
| 2018/11/01 | 3,225 | 3,270 | 3,190 | 3,215 | -80 | -2.4% | 94,800 |
| 2018/10/31 | 3,260 | 3,295 | 3,225 | 3,295 | +105 | +3.3% | 98,500 |
| 2018/10/30 | 3,090 | 3,235 | 3,090 | 3,190 | +70 | +2.2% | 135,600 |
| 2018/10/29 | 3,190 | 3,230 | 3,105 | 3,120 | -20 | -0.6% | 128,600 |
| 2018/10/26 | 3,215 | 3,265 | 3,115 | 3,140 | -65 | -2% | 169,100 |
| 2018/10/25 | 3,280 | 3,320 | 3,195 | 3,205 | -215 | -6.3% | 163,300 |
| 2018/10/24 | 3,465 | 3,475 | 3,355 | 3,420 | -5 | -0.1% | 138,600 |
| 2018/10/23 | 3,460 | 3,485 | 3,410 | 3,425 | -80 | -2.3% | 173,900 |
| 2018/10/22 | 3,405 | 3,515 | 3,370 | 3,505 | -20 | -0.6% | 223,200 |
| 2018/10/19 | 3,500 | 3,540 | 3,455 | 3,525 | -90 | -2.5% | 210,400 |
| 2018/10/18 | 3,710 | 3,745 | 3,600 | 3,615 | -65 | -1.8% | 96,300 |
| 2018/10/17 | 3,680 | 3,720 | 3,620 | 3,680 | +70 | +1.9% | 127,400 |
| 2018/10/16 | 3,655 | 3,660 | 3,580 | 3,610 | -75 | -2% | 88,600 |
| 2018/10/15 | 3,700 | 3,730 | 3,650 | 3,685 | -55 | -1.5% | 123,600 |
| 2018/10/12 | 3,710 | 3,765 | 3,680 | 3,740 | +30 | +0.8% | 100,600 |
| 2018/10/11 | 3,705 | 3,800 | 3,665 | 3,710 | -185 | -4.7% | 129,600 |
| 2018/10/10 | 3,995 | 4,050 | 3,835 | 3,895 | -80 | -2% | 171,500 |
| 2018/10/09 | 4,070 | 4,085 | 3,950 | 3,975 | -205 | -4.9% | 194,500 |
| 2018/10/05 | 4,275 | 4,275 | 4,165 | 4,180 | -140 | -3.2% | 99,600 |
| 2018/10/04 | 4,415 | 4,435 | 4,285 | 4,320 | -25 | -0.6% | 69,800 |
| 2018/10/03 | 4,415 | 4,445 | 4,345 | 4,345 | -110 | -2.5% | 59,600 |
| 2018/10/02 | 4,475 | 4,565 | 4,445 | 4,455 | +45 | +1% | 108,500 |
| 2018/10/01 | 4,310 | 4,440 | 4,310 | 4,410 | -65 | -1.5% | 69,300 |
1451～
1500
件表示中 / 3586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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67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 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07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
