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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 2,797 | 2,863 | 2,794 | 2,853 | +64 | +2.3% | 58,600 |
2018/05/07 | 2,805 | 2,805 | 2,750 | 2,789 | -6 | -0.2% | 28,700 |
2018/05/02 | 2,836 | 2,836 | 2,789 | 2,795 | -9 | -0.3% | 28,600 |
2018/05/01 | 2,790 | 2,808 | 2,760 | 2,804 | +12 | +0.4% | 54,400 |
2018/04/27 | 2,836 | 2,845 | 2,767 | 2,792 | -30 | -1.1% | 73,300 |
2018/04/26 | 2,839 | 2,858 | 2,808 | 2,822 | -9 | -0.3% | 76,300 |
2018/04/25 | 2,836 | 2,837 | 2,760 | 2,831 | -23 | -0.8% | 88,600 |
2018/04/24 | 2,823 | 2,861 | 2,791 | 2,854 | +9 | +0.3% | 141,500 |
2018/04/23 | 2,824 | 2,872 | 2,824 | 2,845 | +32 | +1.1% | 71,100 |
2018/04/20 | 2,819 | 2,827 | 2,796 | 2,813 | +1 | ±0% | 86,100 |
2018/04/19 | 2,831 | 2,844 | 2,790 | 2,812 | -18 | -0.6% | 97,000 |
2018/04/18 | 2,845 | 2,845 | 2,814 | 2,830 | +18 | +0.6% | 62,300 |
2018/04/17 | 2,798 | 2,833 | 2,787 | 2,812 | -26 | -0.9% | 45,200 |
2018/04/16 | 2,846 | 2,859 | 2,811 | 2,838 | -13 | -0.5% | 42,200 |
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 |
1601~
1650
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