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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,445 | 4,485 | 4,410 | 4,475 | +100 | +2.3% | 85,700 |
| 2018/09/27 | 4,465 | 4,465 | 4,360 | 4,375 | -105 | -2.3% | 58,800 |
| 2018/09/26 | 4,450 | 4,490 | 4,395 | 4,480 | -5 | -0.1% | 63,100 |
| 2018/09/25 | 4,315 | 4,485 | 4,315 | 4,485 | +240 | +5.7% | 174,200 |
| 2018/09/21 | 4,345 | 4,345 | 4,235 | 4,245 | -90 | -2.1% | 123,600 |
| 2018/09/20 | 4,355 | 4,365 | 4,275 | 4,335 | +50 | +1.2% | 111,400 |
| 2018/09/19 | 4,315 | 4,345 | 4,265 | 4,285 | +20 | +0.5% | 74,600 |
| 2018/09/18 | 4,240 | 4,265 | 4,175 | 4,265 | +95 | +2.3% | 83,500 |
| 2018/09/14 | 4,120 | 4,190 | 4,115 | 4,170 | +155 | +3.9% | 118,500 |
| 2018/09/13 | 3,980 | 4,070 | 3,980 | 4,015 | +5 | +0.1% | 89,900 |
| 2018/09/12 | 4,105 | 4,105 | 3,980 | 4,010 | -105 | -2.6% | 86,300 |
| 2018/09/11 | 4,155 | 4,215 | 4,100 | 4,115 | -10 | -0.2% | 64,700 |
| 2018/09/10 | 4,080 | 4,195 | 4,070 | 4,125 | +30 | +0.7% | 64,800 |
| 2018/09/07 | 4,040 | 4,110 | 3,995 | 4,095 | -15 | -0.4% | 95,000 |
| 2018/09/06 | 4,140 | 4,175 | 4,075 | 4,110 | +80 | +2% | 129,200 |
| 2018/09/05 | 4,100 | 4,145 | 4,025 | 4,030 | -30 | -0.7% | 71,500 |
| 2018/09/04 | 4,100 | 4,135 | 4,040 | 4,060 | +40 | +1% | 62,400 |
| 2018/09/03 | 4,085 | 4,100 | 3,970 | 4,020 | -55 | -1.3% | 103,500 |
| 2018/08/31 | 4,165 | 4,190 | 4,045 | 4,075 | -230 | -5.3% | 243,800 |
| 2018/08/30 | 4,290 | 4,345 | 4,270 | 4,305 | ±0 | ±0% | 86,800 |
| 2018/08/29 | 4,240 | 4,325 | 4,225 | 4,305 | +20 | +0.5% | 58,100 |
| 2018/08/28 | 4,435 | 4,500 | 4,260 | 4,285 | -80 | -1.8% | 131,100 |
| 2018/08/27 | 4,335 | 4,425 | 4,255 | 4,365 | +170 | +4.1% | 129,100 |
| 2018/08/24 | 4,225 | 4,340 | 4,155 | 4,195 | +40 | +1% | 102,600 |
| 2018/08/23 | 4,190 | 4,240 | 4,065 | 4,155 | +5 | +0.1% | 91,500 |
| 2018/08/22 | 4,010 | 4,200 | 3,975 | 4,150 | +165 | +4.1% | 126,600 |
| 2018/08/21 | 3,955 | 4,015 | 3,945 | 3,985 | ±0 | ±0% | 70,300 |
| 2018/08/20 | 4,085 | 4,095 | 3,975 | 3,985 | -90 | -2.2% | 90,400 |
| 2018/08/17 | 4,000 | 4,085 | 3,865 | 4,075 | +60 | +1.5% | 174,300 |
| 2018/08/16 | 4,170 | 4,170 | 4,000 | 4,015 | -195 | -4.6% | 220,400 |
| 2018/08/15 | 4,370 | 4,400 | 4,180 | 4,210 | -205 | -4.6% | 195,300 |
| 2018/08/14 | 4,420 | 4,450 | 4,360 | 4,415 | +50 | +1.1% | 118,000 |
| 2018/08/13 | 4,360 | 4,410 | 4,335 | 4,365 | -70 | -1.6% | 120,000 |
| 2018/08/10 | 4,415 | 4,480 | 4,335 | 4,435 | +70 | +1.6% | 153,000 |
| 2018/08/09 | 4,395 | 4,415 | 4,280 | 4,365 | -95 | -2.1% | 232,800 |
| 2018/08/08 | 4,675 | 4,730 | 4,405 | 4,460 | -275 | -5.8% | 502,400 |
| 2018/08/07 | 4,220 | 4,830 | 4,105 | 4,735 | +585 | +14.1% | 928,600 |
| 2018/08/06 | 3,635 | 4,150 | 3,575 | 4,150 | +515 | +14.2% | 325,000 |
| 2018/08/03 | 3,680 | 3,680 | 3,595 | 3,635 | -45 | -1.2% | 81,300 |
| 2018/08/02 | 3,780 | 3,785 | 3,675 | 3,680 | -100 | -2.6% | 64,900 |
| 2018/08/01 | 3,740 | 3,795 | 3,700 | 3,780 | +55 | +1.5% | 59,100 |
| 2018/07/31 | 3,775 | 3,820 | 3,700 | 3,725 | -65 | -1.7% | 121,200 |
| 2018/07/30 | 3,845 | 3,880 | 3,775 | 3,790 | -40 | -1% | 68,700 |
| 2018/07/27 | 3,850 | 3,870 | 3,810 | 3,830 | +30 | +0.8% | 82,800 |
| 2018/07/26 | 3,785 | 3,835 | 3,780 | 3,800 | +85 | +2.3% | 70,100 |
| 2018/07/25 | 3,655 | 3,770 | 3,655 | 3,715 | +85 | +2.3% | 96,400 |
| 2018/07/24 | 3,650 | 3,690 | 3,620 | 3,630 | +50 | +1.4% | 45,100 |
| 2018/07/23 | 3,575 | 3,620 | 3,570 | 3,580 | -20 | -0.6% | 67,100 |
| 2018/07/20 | 3,675 | 3,685 | 3,570 | 3,600 | -35 | -1% | 81,600 |
| 2018/07/19 | 3,565 | 3,670 | 3,555 | 3,635 | +100 | +2.8% | 95,300 |
1501～
1550
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
