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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 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 |
201～
250
件表示中 / 3751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 | 229,000円 | +4.0% | +3.9% | 4.37% | 8.24倍 | 0.44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 | 132,000円 | +3.7% | -40.2% | 1.36% | 39.16倍 | 1.61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 |
| 古河機 | 234,000円 | -4.1% | -27.9% | 2.99% | 15.86倍 | 0.61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 |
| 大阪チタ | 160,700円 | -1.8% | -61.4% | 0.93% | 39.43倍 | 1.38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 | 104,600円 | +5.8% | +31.2% | 5.26% | 12.32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
