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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 3715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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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 |
| 古河機 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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 |
| 邦チタニウム | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 | 138,000円 | -1.8% | -61.4% | 1.09% | 33.86倍 | 1.19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 |
| 大紀アルミ | 96,300円 | +5.8% | +31.2% | 5.71% | 11.34倍 | 0.52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
