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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/31 | 3,325 | 3,330 | 3,245 | 3,245 | -65 | -2% | 106,000 |
| 2018/01/30 | 3,340 | 3,365 | 3,275 | 3,310 | +5 | +0.2% | 106,100 |
| 2018/01/29 | 3,320 | 3,330 | 3,270 | 3,305 | +40 | +1.2% | 95,500 |
| 2018/01/26 | 3,300 | 3,315 | 3,245 | 3,265 | +10 | +0.3% | 84,300 |
| 2018/01/25 | 3,270 | 3,325 | 3,225 | 3,255 | -45 | -1.4% | 99,800 |
| 2018/01/24 | 3,370 | 3,370 | 3,270 | 3,300 | -85 | -2.5% | 137,400 |
| 2018/01/23 | 3,300 | 3,385 | 3,300 | 3,385 | +105 | +3.2% | 123,800 |
| 2018/01/22 | 3,260 | 3,290 | 3,245 | 3,280 | +30 | +0.9% | 63,900 |
| 2018/01/19 | 3,205 | 3,255 | 3,185 | 3,250 | +45 | +1.4% | 82,800 |
| 2018/01/18 | 3,210 | 3,220 | 3,160 | 3,205 | +20 | +0.6% | 131,900 |
| 2018/01/17 | 3,195 | 3,210 | 3,175 | 3,185 | -25 | -0.8% | 53,500 |
| 2018/01/16 | 3,200 | 3,220 | 3,185 | 3,210 | +30 | +0.9% | 59,300 |
| 2018/01/15 | 3,240 | 3,245 | 3,175 | 3,180 | -15 | -0.5% | 30,800 |
| 2018/01/12 | 3,205 | 3,240 | 3,180 | 3,195 | -25 | -0.8% | 68,200 |
| 2018/01/11 | 3,175 | 3,225 | 3,175 | 3,220 | +15 | +0.5% | 71,300 |
| 2018/01/10 | 3,250 | 3,270 | 3,195 | 3,205 | -90 | -2.7% | 108,600 |
| 2018/01/09 | 3,300 | 3,305 | 3,250 | 3,295 | +10 | +0.3% | 84,500 |
| 2018/01/05 | 3,195 | 3,295 | 3,195 | 3,285 | +90 | +2.8% | 71,300 |
| 2018/01/04 | 3,195 | 3,220 | 3,130 | 3,195 | -5 | -0.2% | 107,000 |
| 2017/12/29 | 3,200 | 3,220 | 3,185 | 3,200 | ±0 | ±0% | 35,500 |
| 2017/12/28 | 3,205 | 3,225 | 3,185 | 3,200 | +5 | +0.2% | 38,600 |
| 2017/12/27 | 3,210 | 3,220 | 3,180 | 3,195 | ±0 | ±0% | 39,100 |
| 2017/12/26 | 3,225 | 3,255 | 3,180 | 3,195 | -25 | -0.8% | 42,100 |
| 2017/12/25 | 3,230 | 3,235 | 3,210 | 3,220 | -5 | -0.2% | 29,100 |
| 2017/12/22 | 3,200 | 3,230 | 3,180 | 3,225 | +35 | +1.1% | 66,000 |
| 2017/12/21 | 3,200 | 3,225 | 3,160 | 3,190 | -10 | -0.3% | 117,500 |
| 2017/12/20 | 3,165 | 3,200 | 3,150 | 3,200 | +55 | +1.7% | 90,600 |
| 2017/12/19 | 3,110 | 3,170 | 3,105 | 3,145 | +10 | +0.3% | 157,600 |
| 2017/12/18 | 3,070 | 3,135 | 3,045 | 3,135 | +115 | +3.8% | 139,000 |
| 2017/12/15 | 3,015 | 3,050 | 3,005 | 3,020 | +5 | +0.2% | 166,100 |
| 2017/12/14 | 2,987 | 3,025 | 2,985 | 3,015 | ±0 | ±0% | 67,100 |
| 2017/12/13 | 2,989 | 3,040 | 2,976 | 3,015 | +15 | +0.5% | 142,200 |
| 2017/12/12 | 3,005 | 3,020 | 2,981 | 3,000 | -10 | -0.3% | 91,100 |
| 2017/12/11 | 2,995 | 3,050 | 2,995 | 3,010 | +18 | +0.6% | 84,300 |
| 2017/12/08 | 3,010 | 3,090 | 2,983 | 2,992 | -58 | -1.9% | 175,400 |
| 2017/12/07 | 3,025 | 3,060 | 3,000 | 3,050 | +10 | +0.3% | 203,300 |
1651～
1700
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
