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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,931 | 1,949 | 1,914 | 1,939 | -28 | -1.4% | 152,100 |
| 2024/08/20 | 1,927 | 1,989 | 1,904 | 1,967 | +57 | +3% | 261,500 |
| 2024/08/19 | 1,927 | 1,956 | 1,909 | 1,910 | -22 | -1.1% | 124,200 |
| 2024/08/16 | 1,920 | 1,939 | 1,909 | 1,932 | +51 | +2.7% | 147,800 |
| 2024/08/15 | 1,861 | 1,894 | 1,846 | 1,881 | +18 | +1% | 129,200 |
| 2024/08/14 | 1,836 | 1,872 | 1,825 | 1,863 | +35 | +1.9% | 109,500 |
| 2024/08/13 | 1,826 | 1,834 | 1,794 | 1,828 | +6 | +0.3% | 125,100 |
| 2024/08/09 | 1,817 | 1,832 | 1,783 | 1,822 | +70 | +4% | 261,700 |
| 2024/08/08 | 1,757 | 1,827 | 1,743 | 1,752 | -18 | -1% | 425,400 |
| 2024/08/07 | 1,659 | 1,827 | 1,645 | 1,770 | +30 | +1.7% | 415,700 |
| 2024/08/06 | 1,702 | 1,761 | 1,686 | 1,740 | +155 | +9.8% | 318,900 |
| 2024/08/05 | 1,756 | 1,780 | 1,580 | 1,585 | -300 | -15.9% | 408,800 |
| 2024/08/02 | 1,891 | 1,932 | 1,878 | 1,885 | -111 | -5.6% | 278,200 |
| 2024/08/01 | 2,033 | 2,047 | 1,983 | 1,996 | -87 | -4.2% | 242,300 |
| 2024/07/31 | 2,043 | 2,087 | 2,028 | 2,083 | +30 | +1.5% | 164,300 |
| 2024/07/30 | 2,061 | 2,069 | 2,040 | 2,053 | -16 | -0.8% | 138,500 |
| 2024/07/29 | 2,069 | 2,090 | 2,059 | 2,069 | +12 | +0.6% | 139,800 |
| 2024/07/26 | 2,069 | 2,082 | 2,051 | 2,057 | +13 | +0.6% | 136,500 |
| 2024/07/25 | 2,084 | 2,084 | 2,044 | 2,044 | -62 | -2.9% | 181,000 |
| 2024/07/24 | 2,138 | 2,143 | 2,106 | 2,106 | -48 | -2.2% | 138,600 |
| 2024/07/23 | 2,157 | 2,178 | 2,148 | 2,154 | +34 | +1.6% | 131,400 |
| 2024/07/22 | 2,155 | 2,160 | 2,120 | 2,120 | -45 | -2.1% | 169,500 |
| 2024/07/19 | 2,210 | 2,211 | 2,155 | 2,165 | -45 | -2% | 177,700 |
| 2024/07/18 | 2,235 | 2,236 | 2,210 | 2,210 | -35 | -1.6% | 120,000 |
| 2024/07/17 | 2,249 | 2,274 | 2,241 | 2,245 | +15 | +0.7% | 113,800 |
| 2024/07/16 | 2,252 | 2,256 | 2,230 | 2,230 | -4 | -0.2% | 83,900 |
| 2024/07/12 | 2,222 | 2,254 | 2,219 | 2,234 | -13 | -0.6% | 109,400 |
| 2024/07/11 | 2,211 | 2,260 | 2,204 | 2,247 | +50 | +2.3% | 238,000 |
| 2024/07/10 | 2,214 | 2,220 | 2,172 | 2,197 | -28 | -1.3% | 227,900 |
| 2024/07/09 | 2,225 | 2,242 | 2,207 | 2,225 | ±0 | ±0% | 173,200 |
| 2024/07/08 | 2,277 | 2,277 | 2,225 | 2,225 | -52 | -2.3% | 240,600 |
| 2024/07/05 | 2,330 | 2,333 | 2,277 | 2,277 | -63 | -2.7% | 183,700 |
| 2024/07/04 | 2,284 | 2,342 | 2,284 | 2,340 | +61 | +2.7% | 161,200 |
| 2024/07/03 | 2,279 | 2,284 | 2,269 | 2,279 | +5 | +0.2% | 132,100 |
| 2024/07/02 | 2,315 | 2,315 | 2,274 | 2,274 | -33 | -1.4% | 149,200 |
| 2024/07/01 | 2,310 | 2,324 | 2,298 | 2,307 | +15 | +0.7% | 143,400 |
| 2024/06/28 | 2,294 | 2,299 | 2,282 | 2,292 | +1 | ±0% | 118,800 |
| 2024/06/27 | 2,278 | 2,309 | 2,271 | 2,291 | -27 | -1.2% | 126,500 |
| 2024/06/26 | 2,342 | 2,344 | 2,305 | 2,318 | -26 | -1.1% | 308,600 |
| 2024/06/25 | 2,315 | 2,351 | 2,311 | 2,344 | +16 | +0.7% | 179,200 |
| 2024/06/24 | 2,311 | 2,333 | 2,297 | 2,328 | +24 | +1% | 203,500 |
| 2024/06/21 | 2,320 | 2,329 | 2,288 | 2,304 | -7 | -0.3% | 260,000 |
| 2024/06/20 | 2,313 | 2,320 | 2,288 | 2,311 | -9 | -0.4% | 160,800 |
| 2024/06/19 | 2,316 | 2,321 | 2,296 | 2,320 | -1 | ±0% | 102,500 |
| 2024/06/18 | 2,319 | 2,338 | 2,291 | 2,321 | +26 | +1.1% | 125,000 |
| 2024/06/17 | 2,335 | 2,345 | 2,284 | 2,295 | -75 | -3.2% | 173,200 |
| 2024/06/14 | 2,298 | 2,385 | 2,287 | 2,370 | +54 | +2.3% | 168,200 |
| 2024/06/13 | 2,377 | 2,383 | 2,316 | 2,316 | -41 | -1.7% | 140,400 |
| 2024/06/12 | 2,407 | 2,409 | 2,351 | 2,357 | -41 | -1.7% | 119,000 |
| 2024/06/11 | 2,402 | 2,413 | 2,386 | 2,398 | -20 | -0.8% | 156,700 |
151～
200
件表示中 / 3673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 | 191,000円 | +4.0% | +3.9% | 5.24% | 6.87倍 | 0.37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 | 189,500円 | +5.7% | -23.9% | 3.69% | 3.77倍 | 0.53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 | 94,400円 | +13.1% | -20.3% | 1.69% | 18.16倍 | 1.20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 | 153,300円 | -3.3% | +0.4% | 2.94% | 9.25倍 | 1.40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 | 89,100円 | +10.9% | -10.0% | 6.17% | 16.71倍 | 0.48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
