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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,919 | 1,922 | 1,888 | 1,892 | -12 | -0.6% | 64,100 |
| 2024/10/17 | 1,899 | 1,925 | 1,891 | 1,904 | -4 | -0.2% | 83,300 |
| 2024/10/16 | 1,912 | 1,920 | 1,890 | 1,908 | -18 | -0.9% | 147,100 |
| 2024/10/15 | 1,919 | 1,936 | 1,907 | 1,926 | +17 | +0.9% | 99,800 |
| 2024/10/11 | 1,916 | 1,933 | 1,909 | 1,909 | -14 | -0.7% | 112,200 |
| 2024/10/10 | 1,930 | 1,934 | 1,917 | 1,923 | +1 | +0.1% | 100,200 |
| 2024/10/09 | 1,924 | 1,932 | 1,906 | 1,922 | +3 | +0.2% | 113,300 |
| 2024/10/08 | 1,957 | 1,957 | 1,916 | 1,919 | -65 | -3.3% | 181,300 |
| 2024/10/07 | 1,990 | 1,990 | 1,962 | 1,984 | +27 | +1.4% | 131,300 |
| 2024/10/04 | 1,962 | 1,980 | 1,954 | 1,957 | -4 | -0.2% | 108,000 |
| 2024/10/03 | 1,986 | 1,996 | 1,958 | 1,961 | +15 | +0.8% | 144,200 |
| 2024/10/02 | 1,954 | 1,980 | 1,940 | 1,946 | -26 | -1.3% | 97,000 |
| 2024/10/01 | 1,964 | 1,978 | 1,945 | 1,972 | +25 | +1.3% | 148,200 |
| 2024/09/30 | 1,952 | 1,974 | 1,942 | 1,947 | -93 | -4.6% | 134,300 |
| 2024/09/27 | 2,035 | 2,048 | 2,011 | 2,040 | +15 | +0.7% | 99,500 |
| 2024/09/26 | 2,010 | 2,027 | 1,983 | 2,025 | +28 | +1.4% | 106,100 |
| 2024/09/25 | 1,984 | 2,012 | 1,973 | 1,997 | +10 | +0.5% | 91,900 |
| 2024/09/24 | 2,000 | 2,003 | 1,973 | 1,987 | -3 | -0.2% | 89,400 |
| 2024/09/20 | 1,999 | 2,013 | 1,985 | 1,990 | +25 | +1.3% | 128,600 |
| 2024/09/19 | 1,980 | 1,989 | 1,961 | 1,965 | +31 | +1.6% | 90,000 |
| 2024/09/18 | 1,939 | 1,952 | 1,921 | 1,934 | +16 | +0.8% | 51,800 |
| 2024/09/17 | 1,920 | 1,939 | 1,888 | 1,918 | +12 | +0.6% | 71,000 |
| 2024/09/13 | 1,933 | 1,944 | 1,906 | 1,906 | -44 | -2.3% | 81,500 |
| 2024/09/12 | 1,910 | 1,954 | 1,908 | 1,950 | +105 | +5.7% | 175,000 |
| 2024/09/11 | 1,904 | 1,904 | 1,826 | 1,845 | -75 | -3.9% | 129,500 |
| 2024/09/10 | 1,930 | 1,945 | 1,915 | 1,920 | -9 | -0.5% | 94,300 |
| 2024/09/09 | 1,909 | 1,930 | 1,879 | 1,929 | -20 | -1% | 110,200 |
| 2024/09/06 | 1,942 | 1,957 | 1,929 | 1,949 | +19 | +1% | 86,600 |
| 2024/09/05 | 1,921 | 1,972 | 1,904 | 1,930 | -27 | -1.4% | 132,000 |
| 2024/09/04 | 1,989 | 1,995 | 1,939 | 1,957 | -82 | -4% | 160,900 |
| 2024/09/03 | 2,050 | 2,054 | 2,028 | 2,039 | +5 | +0.2% | 100,000 |
| 2024/09/02 | 2,032 | 2,057 | 2,021 | 2,034 | +17 | +0.8% | 94,500 |
| 2024/08/30 | 2,019 | 2,032 | 2,004 | 2,017 | +32 | +1.6% | 76,200 |
| 2024/08/29 | 1,993 | 2,000 | 1,975 | 1,985 | -8 | -0.4% | 82,500 |
| 2024/08/28 | 2,020 | 2,030 | 1,991 | 1,993 | -32 | -1.6% | 118,800 |
| 2024/08/27 | 1,989 | 2,025 | 1,980 | 2,025 | +45 | +2.3% | 120,400 |
| 2024/08/26 | 1,992 | 2,000 | 1,963 | 1,980 | +2 | +0.1% | 156,100 |
| 2024/08/23 | 1,965 | 1,991 | 1,950 | 1,978 | +33 | +1.7% | 130,100 |
| 2024/08/22 | 1,970 | 1,979 | 1,931 | 1,945 | +6 | +0.3% | 132,400 |
| 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 |
151～
200
件表示中 / 3712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 | 218,700円 | +4.0% | +3.9% | 4.57% | 7.87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 | 224,300円 | -4.1% | -27.9% | 3.12% | 15.54倍 | 0.59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 | 110,100円 | +3.7% | -40.2% | 1.63% | 32.65倍 | 1.34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 | 140,100円 | -1.8% | -61.4% | 1.07% | 34.37倍 | 1.20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 | 95,700円 | +5.8% | +31.2% | 5.75% | 11.27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
