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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,530 | 3,560 | 3,520 | 3,535 | +45 | +1.3% | 34,900 |
| 2018/07/17 | 3,455 | 3,515 | 3,400 | 3,490 | +15 | +0.4% | 73,700 |
| 2018/07/13 | 3,505 | 3,530 | 3,460 | 3,475 | -35 | -1% | 62,200 |
| 2018/07/12 | 3,535 | 3,545 | 3,470 | 3,510 | +55 | +1.6% | 59,800 |
| 2018/07/11 | 3,475 | 3,485 | 3,440 | 3,455 | -65 | -1.8% | 73,000 |
| 2018/07/10 | 3,565 | 3,585 | 3,520 | 3,520 | -30 | -0.8% | 54,500 |
| 2018/07/09 | 3,500 | 3,565 | 3,470 | 3,550 | +50 | +1.4% | 49,100 |
| 2018/07/06 | 3,480 | 3,505 | 3,470 | 3,500 | +50 | +1.4% | 52,500 |
| 2018/07/05 | 3,515 | 3,535 | 3,445 | 3,450 | -75 | -2.1% | 48,800 |
| 2018/07/04 | 3,575 | 3,630 | 3,520 | 3,525 | -70 | -1.9% | 70,900 |
| 2018/07/03 | 3,585 | 3,625 | 3,545 | 3,595 | +30 | +0.8% | 66,500 |
| 2018/07/02 | 3,685 | 3,710 | 3,555 | 3,565 | -80 | -2.2% | 93,300 |
| 2018/06/29 | 3,645 | 3,655 | 3,550 | 3,645 | +10 | +0.3% | 65,300 |
| 2018/06/28 | 3,600 | 3,660 | 3,600 | 3,635 | +35 | +1% | 84,500 |
| 2018/06/27 | 3,585 | 3,625 | 3,535 | 3,600 | +30 | +0.8% | 80,000 |
| 2018/06/26 | 3,560 | 3,595 | 3,525 | 3,570 | +15 | +0.4% | 108,600 |
| 2018/06/25 | 3,620 | 3,625 | 3,530 | 3,555 | -45 | -1.3% | 66,300 |
| 2018/06/22 | 3,575 | 3,605 | 3,520 | 3,600 | +40 | +1.1% | 103,400 |
| 2018/06/21 | 3,555 | 3,630 | 3,520 | 3,560 | -40 | -1.1% | 69,700 |
| 2018/06/20 | 3,625 | 3,625 | 3,495 | 3,600 | +20 | +0.6% | 101,100 |
| 2018/06/19 | 3,580 | 3,655 | 3,550 | 3,580 | +15 | +0.4% | 128,500 |
| 2018/06/18 | 3,665 | 3,665 | 3,540 | 3,565 | -70 | -1.9% | 57,800 |
| 2018/06/15 | 3,700 | 3,705 | 3,635 | 3,635 | -35 | -1% | 98,100 |
| 2018/06/14 | 3,690 | 3,690 | 3,655 | 3,670 | -25 | -0.7% | 65,900 |
| 2018/06/13 | 3,700 | 3,725 | 3,685 | 3,695 | -10 | -0.3% | 53,900 |
| 2018/06/12 | 3,705 | 3,745 | 3,675 | 3,705 | ±0 | ±0% | 82,000 |
| 2018/06/11 | 3,690 | 3,735 | 3,680 | 3,705 | +15 | +0.4% | 73,600 |
| 2018/06/08 | 3,660 | 3,700 | 3,635 | 3,690 | +30 | +0.8% | 108,500 |
| 2018/06/07 | 3,615 | 3,670 | 3,605 | 3,660 | +95 | +2.7% | 104,900 |
| 2018/06/06 | 3,550 | 3,605 | 3,545 | 3,565 | +10 | +0.3% | 140,900 |
| 2018/06/05 | 3,545 | 3,560 | 3,475 | 3,555 | +10 | +0.3% | 186,800 |
| 2018/06/04 | 3,600 | 3,680 | 3,510 | 3,545 | +195 | +5.8% | 267,900 |
| 2018/06/01 | 3,305 | 3,390 | 3,260 | 3,350 | +55 | +1.7% | 141,100 |
| 2018/05/31 | 3,360 | 3,395 | 3,270 | 3,295 | -25 | -0.8% | 173,500 |
| 2018/05/30 | 3,365 | 3,385 | 3,305 | 3,320 | -75 | -2.2% | 139,300 |
| 2018/05/29 | 3,450 | 3,455 | 3,375 | 3,395 | -35 | -1% | 133,700 |
| 2018/05/28 | 3,485 | 3,500 | 3,425 | 3,430 | -55 | -1.6% | 92,000 |
| 2018/05/25 | 3,540 | 3,545 | 3,475 | 3,485 | -35 | -1% | 125,200 |
| 2018/05/24 | 3,530 | 3,550 | 3,490 | 3,520 | -45 | -1.3% | 88,300 |
| 2018/05/23 | 3,560 | 3,595 | 3,540 | 3,565 | -15 | -0.4% | 104,600 |
| 2018/05/22 | 3,570 | 3,630 | 3,545 | 3,580 | -20 | -0.6% | 75,600 |
| 2018/05/21 | 3,580 | 3,625 | 3,505 | 3,600 | +45 | +1.3% | 161,100 |
| 2018/05/18 | 3,480 | 3,615 | 3,480 | 3,555 | +125 | +3.6% | 249,700 |
| 2018/05/17 | 3,245 | 3,450 | 3,245 | 3,430 | +285 | +9.1% | 312,400 |
| 2018/05/16 | 3,180 | 3,185 | 3,095 | 3,145 | -45 | -1.4% | 106,100 |
| 2018/05/15 | 3,145 | 3,235 | 3,090 | 3,190 | -25 | -0.8% | 157,500 |
| 2018/05/14 | 2,890 | 3,225 | 2,824 | 3,215 | +298 | +10.2% | 282,700 |
| 2018/05/11 | 2,870 | 2,917 | 2,869 | 2,917 | +69 | +2.4% | 56,600 |
| 2018/05/10 | 2,841 | 2,857 | 2,821 | 2,848 | +29 | +1% | 49,600 |
| 2018/05/09 | 2,851 | 2,853 | 2,807 | 2,819 | -34 | -1.2% | 54,600 |
1551～
1600
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
