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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,803 | 2,873 | 2,803 | 2,851 | +68 | +2.4% | 69,000 |
2018/04/12 | 2,804 | 2,818 | 2,767 | 2,783 | -1 | ±0% | 52,300 |
2018/04/11 | 2,799 | 2,799 | 2,736 | 2,784 | +5 | +0.2% | 144,600 |
2018/04/10 | 2,664 | 2,787 | 2,638 | 2,779 | +32 | +1.2% | 234,200 |
2018/04/09 | 2,803 | 2,811 | 2,735 | 2,747 | -90 | -3.2% | 115,600 |
2018/04/06 | 2,833 | 2,864 | 2,831 | 2,837 | -46 | -1.6% | 115,500 |
2018/04/05 | 2,858 | 2,890 | 2,844 | 2,883 | +31 | +1.1% | 107,700 |
2018/04/04 | 2,815 | 2,860 | 2,815 | 2,852 | +27 | +1% | 74,200 |
2018/04/03 | 2,795 | 2,834 | 2,790 | 2,825 | -12 | -0.4% | 94,700 |
2018/04/02 | 2,823 | 2,856 | 2,817 | 2,837 | +34 | +1.2% | 33,700 |
2018/03/30 | 2,793 | 2,814 | 2,791 | 2,803 | +10 | +0.4% | 77,300 |
2018/03/29 | 2,800 | 2,804 | 2,764 | 2,793 | +27 | +1% | 62,100 |
2018/03/28 | 2,726 | 2,770 | 2,692 | 2,766 | +24 | +0.9% | 75,000 |
2018/03/27 | 2,681 | 2,743 | 2,672 | 2,742 | +74 | +2.8% | 96,000 |
2018/03/26 | 2,632 | 2,669 | 2,589 | 2,668 | +36 | +1.4% | 99,000 |
2018/03/23 | 2,681 | 2,683 | 2,616 | 2,632 | -123 | -4.5% | 79,900 |
2018/03/22 | 2,769 | 2,769 | 2,741 | 2,755 | -19 | -0.7% | 43,100 |
2018/03/20 | 2,750 | 2,783 | 2,727 | 2,774 | +11 | +0.4% | 85,900 |
2018/03/19 | 2,799 | 2,817 | 2,753 | 2,763 | -55 | -2% | 64,000 |
2018/03/16 | 2,887 | 2,887 | 2,814 | 2,818 | -62 | -2.2% | 136,600 |
2018/03/15 | 2,881 | 2,882 | 2,824 | 2,880 | -7 | -0.2% | 33,600 |
2018/03/14 | 2,879 | 2,901 | 2,865 | 2,887 | -19 | -0.7% | 37,800 |
2018/03/13 | 2,906 | 2,909 | 2,862 | 2,906 | -10 | -0.3% | 48,200 |
2018/03/12 | 2,860 | 2,922 | 2,832 | 2,916 | +108 | +3.8% | 59,700 |
2018/03/09 | 2,806 | 2,856 | 2,790 | 2,808 | +47 | +1.7% | 97,800 |
2018/03/08 | 2,833 | 2,833 | 2,744 | 2,761 | -38 | -1.4% | 75,100 |
2018/03/07 | 2,795 | 2,809 | 2,790 | 2,799 | -1 | ±0% | 106,200 |
2018/03/06 | 2,796 | 2,826 | 2,791 | 2,800 | +12 | +0.4% | 90,500 |
2018/03/05 | 2,807 | 2,831 | 2,769 | 2,788 | -43 | -1.5% | 153,900 |
2018/03/02 | 2,820 | 2,845 | 2,778 | 2,831 | -61 | -2.1% | 171,600 |
2018/03/01 | 2,934 | 2,946 | 2,871 | 2,892 | -42 | -1.4% | 202,500 |
2018/02/28 | 2,955 | 2,955 | 2,898 | 2,934 | -64 | -2.1% | 212,200 |
2018/02/27 | 2,989 | 3,015 | 2,972 | 2,998 | +38 | +1.3% | 146,700 |
2018/02/26 | 2,949 | 2,965 | 2,935 | 2,960 | +32 | +1.1% | 52,100 |
2018/02/23 | 2,890 | 2,939 | 2,890 | 2,928 | +45 | +1.6% | 66,300 |
2018/02/22 | 2,828 | 2,889 | 2,820 | 2,883 | +5 | +0.2% | 94,200 |
2018/02/21 | 2,868 | 2,915 | 2,860 | 2,878 | +28 | +1% | 63,600 |
2018/02/20 | 2,823 | 2,856 | 2,807 | 2,850 | -1 | ±0% | 61,400 |
2018/02/19 | 2,848 | 2,872 | 2,816 | 2,851 | +62 | +2.2% | 73,700 |
2018/02/16 | 2,859 | 2,859 | 2,789 | 2,789 | -31 | -1.1% | 84,700 |
2018/02/15 | 2,745 | 2,862 | 2,743 | 2,820 | +80 | +2.9% | 162,000 |
2018/02/14 | 2,864 | 2,867 | 2,714 | 2,740 | -151 | -5.2% | 157,900 |
2018/02/13 | 2,936 | 2,975 | 2,853 | 2,891 | -88 | -3% | 220,600 |
2018/02/09 | 2,921 | 2,979 | 2,898 | 2,979 | +8 | +0.3% | 260,800 |
2018/02/08 | 3,015 | 3,090 | 2,926 | 2,971 | +54 | +1.9% | 269,500 |
2018/02/07 | 3,120 | 3,120 | 2,907 | 2,917 | +69 | +2.4% | 482,900 |
2018/02/06 | 3,000 | 3,015 | 2,802 | 2,848 | -192 | -6.3% | 217,900 |
2018/02/05 | 3,170 | 3,185 | 2,905 | 3,040 | -195 | -6% | 366,000 |
2018/02/02 | 3,210 | 3,245 | 3,150 | 3,235 | -30 | -0.9% | 141,200 |
2018/02/01 | 3,225 | 3,265 | 3,215 | 3,265 | +20 | +0.6% | 102,800 |
1601~
1650
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