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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 2,527 | 2,535 | 2,488 | 2,507 | -28 | -1.1% | 172,800 |
| 2024/05/27 | 2,526 | 2,540 | 2,511 | 2,535 | +14 | +0.6% | 106,600 |
| 2024/05/24 | 2,500 | 2,542 | 2,471 | 2,521 | +6 | +0.2% | 162,300 |
| 2024/05/23 | 2,540 | 2,540 | 2,482 | 2,515 | -9 | -0.4% | 224,700 |
| 2024/05/22 | 2,570 | 2,574 | 2,524 | 2,524 | -63 | -2.4% | 184,000 |
| 2024/05/21 | 2,650 | 2,664 | 2,586 | 2,587 | -63 | -2.4% | 171,700 |
| 2024/05/20 | 2,623 | 2,695 | 2,622 | 2,650 | +27 | +1% | 126,000 |
| 2024/05/17 | 2,673 | 2,692 | 2,608 | 2,623 | -75 | -2.8% | 160,200 |
| 2024/05/16 | 2,750 | 2,759 | 2,663 | 2,698 | -61 | -2.2% | 132,600 |
| 2024/05/15 | 2,725 | 2,804 | 2,717 | 2,759 | +49 | +1.8% | 174,100 |
| 2024/05/14 | 2,685 | 2,727 | 2,606 | 2,710 | -44 | -1.6% | 303,400 |
| 2024/05/13 | 2,759 | 2,788 | 2,717 | 2,754 | +4 | +0.1% | 156,300 |
| 2024/05/10 | 2,742 | 2,757 | 2,712 | 2,750 | +37 | +1.4% | 103,000 |
| 2024/05/09 | 2,716 | 2,739 | 2,680 | 2,713 | -2 | -0.1% | 149,800 |
| 2024/05/08 | 2,760 | 2,780 | 2,714 | 2,715 | -27 | -1% | 112,700 |
| 2024/05/07 | 2,778 | 2,778 | 2,706 | 2,742 | +14 | +0.5% | 105,100 |
| 2024/05/02 | 2,700 | 2,740 | 2,690 | 2,728 | +19 | +0.7% | 65,700 |
| 2024/05/01 | 2,711 | 2,735 | 2,682 | 2,709 | -35 | -1.3% | 92,000 |
| 2024/04/30 | 2,702 | 2,747 | 2,686 | 2,744 | +64 | +2.4% | 76,100 |
| 2024/04/26 | 2,672 | 2,695 | 2,639 | 2,680 | +9 | +0.3% | 85,500 |
| 2024/04/25 | 2,715 | 2,733 | 2,671 | 2,671 | -62 | -2.3% | 74,900 |
| 2024/04/24 | 2,733 | 2,750 | 2,713 | 2,733 | +1 | ±0% | 66,000 |
| 2024/04/23 | 2,739 | 2,767 | 2,701 | 2,732 | +8 | +0.3% | 55,500 |
| 2024/04/22 | 2,734 | 2,762 | 2,694 | 2,724 | +40 | +1.5% | 78,000 |
| 2024/04/19 | 2,700 | 2,722 | 2,628 | 2,684 | -52 | -1.9% | 116,900 |
| 2024/04/18 | 2,700 | 2,763 | 2,685 | 2,736 | +28 | +1% | 60,500 |
| 2024/04/17 | 2,780 | 2,793 | 2,708 | 2,708 | -69 | -2.5% | 115,300 |
| 2024/04/16 | 2,788 | 2,815 | 2,728 | 2,777 | -51 | -1.8% | 130,600 |
| 2024/04/15 | 2,820 | 2,850 | 2,802 | 2,828 | -25 | -0.9% | 70,600 |
| 2024/04/12 | 2,846 | 2,865 | 2,827 | 2,853 | +37 | +1.3% | 65,700 |
| 2024/04/11 | 2,810 | 2,828 | 2,792 | 2,816 | -30 | -1.1% | 87,900 |
| 2024/04/10 | 2,877 | 2,891 | 2,841 | 2,846 | -30 | -1% | 98,100 |
| 2024/04/09 | 2,784 | 2,876 | 2,783 | 2,876 | +110 | +4% | 129,900 |
| 2024/04/08 | 2,785 | 2,785 | 2,729 | 2,766 | +10 | +0.4% | 92,000 |
| 2024/04/05 | 2,749 | 2,760 | 2,726 | 2,756 | -20 | -0.7% | 90,800 |
| 2024/04/04 | 2,821 | 2,825 | 2,764 | 2,776 | -8 | -0.3% | 98,100 |
| 2024/04/03 | 2,781 | 2,821 | 2,762 | 2,784 | -34 | -1.2% | 113,300 |
| 2024/04/02 | 2,884 | 2,884 | 2,795 | 2,818 | -61 | -2.1% | 132,300 |
| 2024/04/01 | 3,010 | 3,010 | 2,877 | 2,879 | -116 | -3.9% | 133,300 |
| 2024/03/29 | 2,961 | 2,996 | 2,929 | 2,995 | +1 | ±0% | 176,400 |
| 2024/03/28 | 3,020 | 3,055 | 2,971 | 2,994 | -2 | -0.1% | 143,200 |
| 2024/03/27 | 2,981 | 3,025 | 2,949 | 2,996 | +65 | +2.2% | 180,000 |
| 2024/03/26 | 2,915 | 2,950 | 2,889 | 2,931 | -34 | -1.1% | 120,300 |
| 2024/03/25 | 3,040 | 3,050 | 2,950 | 2,965 | -70 | -2.3% | 222,000 |
| 2024/03/22 | 2,976 | 3,035 | 2,947 | 3,035 | +70 | +2.4% | 320,200 |
| 2024/03/21 | 2,915 | 2,965 | 2,900 | 2,965 | +70 | +2.4% | 294,600 |
| 2024/03/19 | 2,830 | 2,895 | 2,828 | 2,895 | +61 | +2.2% | 216,500 |
| 2024/03/18 | 2,806 | 2,860 | 2,804 | 2,834 | +59 | +2.1% | 203,800 |
| 2024/03/15 | 2,746 | 2,790 | 2,728 | 2,775 | +14 | +0.5% | 224,400 |
| 2024/03/14 | 2,758 | 2,768 | 2,708 | 2,761 | +9 | +0.3% | 120,700 |
251～
300
件表示中 / 3714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 | 215,000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 | 229,900円 | -4.1% | -27.9% | 3.04% | 15.70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 | 110,000円 | +3.7% | -40.2% | 1.64% | 32.62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 | 141,000円 | -1.8% | -61.4% | 1.06% | 34.59倍 | 1.21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 | 96,400円 | +5.8% | +31.2% | 5.71% | 11.35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
