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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 2,920 | 3,065 | 2,885 | 3,040 | +149 | +5.2% | 413,000 |
| 2017/12/05 | 2,846 | 2,896 | 2,831 | 2,891 | -9 | -0.3% | 126,800 |
| 2017/12/04 | 2,948 | 2,948 | 2,899 | 2,900 | -30 | -1% | 112,400 |
| 2017/12/01 | 2,931 | 2,948 | 2,925 | 2,930 | +24 | +0.8% | 91,600 |
| 2017/11/30 | 2,923 | 2,940 | 2,893 | 2,906 | -45 | -1.5% | 105,300 |
| 2017/11/29 | 2,926 | 2,980 | 2,926 | 2,951 | +6 | +0.2% | 146,200 |
| 2017/11/28 | 2,972 | 2,991 | 2,942 | 2,945 | +8 | +0.3% | 119,400 |
| 2017/11/27 | 2,983 | 2,999 | 2,936 | 2,937 | -31 | -1% | 63,800 |
| 2017/11/24 | 2,979 | 2,979 | 2,922 | 2,968 | +4 | +0.1% | 51,100 |
| 2017/11/22 | 2,965 | 2,989 | 2,945 | 2,964 | +27 | +0.9% | 115,100 |
| 2017/11/21 | 2,943 | 2,950 | 2,906 | 2,937 | -36 | -1.2% | 194,600 |
| 2017/11/20 | 2,891 | 2,985 | 2,891 | 2,973 | +95 | +3.3% | 200,200 |
| 2017/11/17 | 2,850 | 2,890 | 2,839 | 2,878 | +38 | +1.3% | 149,700 |
| 2017/11/16 | 2,834 | 2,850 | 2,811 | 2,840 | -2 | -0.1% | 105,400 |
| 2017/11/15 | 2,885 | 2,910 | 2,833 | 2,842 | -93 | -3.2% | 121,100 |
| 2017/11/14 | 2,892 | 2,950 | 2,891 | 2,935 | -3 | -0.1% | 127,900 |
| 2017/11/13 | 2,881 | 2,965 | 2,877 | 2,938 | +7 | +0.2% | 171,400 |
| 2017/11/10 | 2,886 | 2,940 | 2,886 | 2,931 | -28 | -0.9% | 109,100 |
| 2017/11/09 | 2,926 | 2,987 | 2,912 | 2,959 | +25 | +0.9% | 235,000 |
| 2017/11/08 | 2,857 | 2,939 | 2,857 | 2,934 | +27 | +0.9% | 182,400 |
| 2017/11/07 | 2,842 | 2,912 | 2,833 | 2,907 | +67 | +2.4% | 245,900 |
1801～
1850
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
