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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 300 | 301 | 296 | 299 | -6 | -2% | 564,000 |
| 2010/08/03 | 303 | 306 | 301 | 305 | +7 | +2.3% | 479,000 |
| 2010/08/02 | 288 | 304 | 287 | 298 | +14 | +4.9% | 850,000 |
| 2010/07/30 | 275 | 294 | 271 | 284 | +12 | +4.4% | 1,260,000 |
| 2010/07/29 | 276 | 278 | 272 | 272 | -4 | -1.4% | 180,000 |
| 2010/07/28 | 277 | 278 | 271 | 276 | +4 | +1.5% | 310,000 |
| 2010/07/27 | 273 | 276 | 269 | 272 | +2 | +0.7% | 207,000 |
| 2010/07/26 | 272 | 274 | 267 | 270 | ±0 | ±0% | 184,000 |
| 2010/07/23 | 272 | 274 | 266 | 270 | +4 | +1.5% | 273,000 |
| 2010/07/22 | 265 | 267 | 259 | 266 | -2 | -0.7% | 249,000 |
| 2010/07/21 | 275 | 276 | 267 | 268 | -4 | -1.5% | 249,000 |
| 2010/07/20 | 285 | 285 | 270 | 272 | -6 | -2.2% | 465,000 |
| 2010/07/16 | 283 | 286 | 278 | 278 | -9 | -3.1% | 436,000 |
| 2010/07/15 | 292 | 292 | 287 | 287 | -6 | -2% | 177,000 |
| 2010/07/14 | 297 | 300 | 292 | 293 | ±0 | ±0% | 512,000 |
| 2010/07/13 | 300 | 303 | 290 | 293 | -8 | -2.7% | 221,000 |
| 2010/07/12 | 302 | 308 | 301 | 301 | -1 | -0.3% | 89,000 |
| 2010/07/09 | 301 | 303 | 295 | 302 | +4 | +1.3% | 243,000 |
| 2010/07/08 | 300 | 301 | 298 | 298 | +6 | +2.1% | 276,000 |
| 2010/07/07 | 295 | 298 | 287 | 292 | -5 | -1.7% | 467,000 |
| 2010/07/06 | 288 | 298 | 283 | 297 | +4 | +1.4% | 442,000 |
| 2010/07/05 | 286 | 294 | 283 | 293 | +4 | +1.4% | 479,000 |
| 2010/07/02 | 287 | 300 | 287 | 289 | -1 | -0.3% | 545,000 |
| 2010/07/01 | 295 | 297 | 286 | 290 | -12 | -4% | 778,000 |
| 2010/06/30 | 301 | 306 | 297 | 302 | -7 | -2.3% | 709,000 |
| 2010/06/29 | 322 | 324 | 306 | 309 | -17 | -5.2% | 1,055,000 |
| 2010/06/28 | 310 | 328 | 303 | 326 | +14 | +4.5% | 1,473,000 |
| 2010/06/25 | 310 | 318 | 308 | 312 | ±0 | ±0% | 724,000 |
| 2010/06/24 | 308 | 316 | 305 | 312 | +2 | +0.6% | 409,000 |
| 2010/06/23 | 304 | 312 | 302 | 310 | +2 | +0.6% | 544,000 |
| 2010/06/22 | 304 | 308 | 300 | 308 | +2 | +0.7% | 429,000 |
| 2010/06/21 | 306 | 310 | 304 | 306 | +1 | +0.3% | 407,000 |
| 2010/06/18 | 305 | 308 | 301 | 305 | +5 | +1.7% | 279,000 |
| 2010/06/17 | 303 | 303 | 298 | 300 | -1 | -0.3% | 271,000 |
| 2010/06/16 | 301 | 306 | 295 | 301 | +4 | +1.3% | 468,000 |
| 2010/06/15 | 300 | 302 | 297 | 297 | -5 | -1.7% | 217,000 |
| 2010/06/14 | 296 | 303 | 295 | 302 | +7 | +2.4% | 223,000 |
| 2010/06/11 | 300 | 302 | 293 | 295 | -1 | -0.3% | 501,000 |
| 2010/06/10 | 296 | 298 | 290 | 296 | +3 | +1% | 546,000 |
| 2010/06/09 | 300 | 303 | 290 | 293 | -9 | -3% | 689,000 |
| 2010/06/08 | 302 | 309 | 300 | 302 | -5 | -1.6% | 541,000 |
| 2010/06/07 | 316 | 316 | 306 | 307 | -21 | -6.4% | 546,000 |
| 2010/06/04 | 327 | 333 | 326 | 328 | +1 | +0.3% | 414,000 |
| 2010/06/03 | 317 | 328 | 317 | 327 | +18 | +5.8% | 623,000 |
| 2010/06/02 | 312 | 322 | 305 | 309 | -3 | -1% | 545,000 |
| 2010/06/01 | 307 | 315 | 305 | 312 | +3 | +1% | 353,000 |
| 2010/05/31 | 308 | 313 | 307 | 309 | +1 | +0.3% | 442,000 |
| 2010/05/28 | 316 | 319 | 304 | 308 | ±0 | ±0% | 628,000 |
| 2010/05/27 | 295 | 309 | 295 | 308 | +5 | +1.7% | 422,000 |
| 2010/05/26 | 291 | 310 | 290 | 303 | +14 | +4.8% | 977,000 |
3501～
3550
件表示中 / 3585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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39倍 | 0.39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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 |
| 古河機 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 |
| 大紀アルミ | 106,500円 | +10.9% | -10.0% | 5.16% | 19.97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
