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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 2,754 | 2,768 | 2,682 | 2,752 | +21 | +0.8% | 149,300 |
| 2024/03/12 | 2,648 | 2,757 | 2,631 | 2,731 | +46 | +1.7% | 184,800 |
| 2024/03/11 | 2,773 | 2,778 | 2,657 | 2,685 | -175 | -6.1% | 270,000 |
| 2024/03/08 | 2,799 | 2,880 | 2,780 | 2,860 | +24 | +0.8% | 265,200 |
| 2024/03/07 | 2,835 | 2,905 | 2,814 | 2,836 | -49 | -1.7% | 518,200 |
| 2024/03/06 | 2,701 | 2,885 | 2,700 | 2,885 | +160 | +5.9% | 626,400 |
| 2024/03/05 | 2,585 | 2,734 | 2,577 | 2,725 | +143 | +5.5% | 556,700 |
| 2024/03/04 | 2,497 | 2,588 | 2,489 | 2,582 | +80 | +3.2% | 401,700 |
| 2024/03/01 | 2,511 | 2,520 | 2,495 | 2,502 | -14 | -0.6% | 210,300 |
| 2024/02/29 | 2,531 | 2,553 | 2,492 | 2,516 | -14 | -0.6% | 276,600 |
| 2024/02/28 | 2,537 | 2,570 | 2,524 | 2,530 | -7 | -0.3% | 247,900 |
| 2024/02/27 | 2,560 | 2,610 | 2,516 | 2,537 | +3 | +0.1% | 333,700 |
| 2024/02/26 | 2,525 | 2,573 | 2,520 | 2,534 | +27 | +1.1% | 344,700 |
| 2024/02/22 | 2,492 | 2,529 | 2,478 | 2,507 | +24 | +1% | 371,100 |
| 2024/02/21 | 2,555 | 2,564 | 2,461 | 2,483 | -78 | -3% | 513,000 |
| 2024/02/20 | 2,649 | 2,664 | 2,558 | 2,561 | -99 | -3.7% | 363,300 |
| 2024/02/19 | 2,600 | 2,666 | 2,585 | 2,660 | +56 | +2.2% | 372,000 |
| 2024/02/16 | 2,561 | 2,613 | 2,543 | 2,604 | +54 | +2.1% | 445,500 |
| 2024/02/15 | 2,646 | 2,655 | 2,541 | 2,550 | -95 | -3.6% | 502,900 |
| 2024/02/14 | 2,661 | 2,733 | 2,607 | 2,645 | +34 | +1.3% | 880,400 |
| 2024/02/13 | 2,853 | 2,929 | 2,585 | 2,611 | -193 | -6.9% | 2,864,800 |
| 2024/02/09 | 2,770 | 2,845 | 2,759 | 2,804 | +44 | +1.6% | 317,800 |
| 2024/02/08 | 2,769 | 2,784 | 2,715 | 2,760 | -1 | ±0% | 200,300 |
| 2024/02/07 | 2,740 | 2,780 | 2,740 | 2,761 | +33 | +1.2% | 150,200 |
| 2024/02/06 | 2,772 | 2,828 | 2,708 | 2,728 | -49 | -1.8% | 359,900 |
| 2024/02/05 | 2,787 | 2,812 | 2,764 | 2,777 | +22 | +0.8% | 282,300 |
| 2024/02/02 | 2,776 | 2,786 | 2,745 | 2,755 | +2 | +0.1% | 158,000 |
| 2024/02/01 | 2,710 | 2,773 | 2,710 | 2,753 | +5 | +0.2% | 162,000 |
| 2024/01/31 | 2,700 | 2,749 | 2,692 | 2,748 | +48 | +1.8% | 175,500 |
| 2024/01/30 | 2,678 | 2,723 | 2,676 | 2,700 | +5 | +0.2% | 142,100 |
| 2024/01/29 | 2,672 | 2,725 | 2,672 | 2,695 | +50 | +1.9% | 175,100 |
| 2024/01/26 | 2,659 | 2,675 | 2,635 | 2,645 | -27 | -1% | 167,400 |
| 2024/01/25 | 2,669 | 2,680 | 2,639 | 2,672 | -12 | -0.4% | 177,200 |
| 2024/01/24 | 2,706 | 2,713 | 2,664 | 2,684 | -35 | -1.3% | 239,600 |
| 2024/01/23 | 2,764 | 2,770 | 2,718 | 2,719 | -46 | -1.7% | 188,000 |
| 2024/01/22 | 2,742 | 2,770 | 2,727 | 2,765 | +34 | +1.2% | 254,800 |
| 2024/01/19 | 2,763 | 2,770 | 2,710 | 2,731 | +15 | +0.6% | 214,300 |
| 2024/01/18 | 2,708 | 2,749 | 2,699 | 2,716 | +37 | +1.4% | 157,500 |
| 2024/01/17 | 2,745 | 2,786 | 2,679 | 2,679 | -70 | -2.5% | 297,300 |
| 2024/01/16 | 2,792 | 2,795 | 2,744 | 2,749 | -61 | -2.2% | 185,100 |
| 2024/01/15 | 2,805 | 2,852 | 2,776 | 2,810 | -16 | -0.6% | 217,700 |
| 2024/01/12 | 2,880 | 2,895 | 2,813 | 2,826 | -25 | -0.9% | 366,900 |
| 2024/01/11 | 2,804 | 2,864 | 2,795 | 2,851 | +74 | +2.7% | 431,900 |
| 2024/01/10 | 2,738 | 2,798 | 2,726 | 2,777 | +39 | +1.4% | 292,600 |
| 2024/01/09 | 2,743 | 2,750 | 2,707 | 2,738 | +20 | +0.7% | 199,300 |
| 2024/01/05 | 2,748 | 2,769 | 2,712 | 2,718 | +4 | +0.1% | 260,500 |
| 2024/01/04 | 2,665 | 2,715 | 2,598 | 2,714 | +56 | +2.1% | 356,500 |
| 2023/12/29 | 2,646 | 2,682 | 2,635 | 2,658 | +12 | +0.5% | 146,200 |
| 2023/12/28 | 2,602 | 2,647 | 2,589 | 2,646 | -6 | -0.2% | 132,700 |
| 2023/12/27 | 2,625 | 2,670 | 2,617 | 2,652 | +36 | +1.4% | 333,600 |
301～
350
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
