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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,908 | 1,938 | 1,902 | 1,915 | +7 | +0.4% | 110,600 |
2023/06/19 | 1,909 | 1,909 | 1,878 | 1,908 | -1 | -0.1% | 142,300 |
2023/06/16 | 1,880 | 1,942 | 1,874 | 1,909 | +2 | +0.1% | 441,200 |
2023/06/15 | 1,914 | 1,935 | 1,878 | 1,907 | -30 | -1.5% | 350,700 |
2023/06/14 | 1,903 | 1,974 | 1,901 | 1,937 | +74 | +4% | 499,200 |
2023/06/13 | 1,778 | 1,867 | 1,763 | 1,863 | +95 | +5.4% | 382,700 |
2023/06/12 | 1,698 | 1,768 | 1,689 | 1,768 | +84 | +5% | 281,100 |
2023/06/09 | 1,672 | 1,691 | 1,671 | 1,684 | +13 | +0.8% | 138,300 |
2023/06/08 | 1,687 | 1,707 | 1,659 | 1,671 | -1 | -0.1% | 128,200 |
2023/06/07 | 1,670 | 1,708 | 1,666 | 1,672 | +31 | +1.9% | 241,500 |
2023/06/06 | 1,618 | 1,643 | 1,597 | 1,641 | -3 | -0.2% | 192,300 |
2023/06/05 | 1,615 | 1,646 | 1,615 | 1,644 | +46 | +2.9% | 198,200 |
2023/06/02 | 1,551 | 1,599 | 1,537 | 1,598 | +70 | +4.6% | 139,700 |
2023/06/01 | 1,527 | 1,539 | 1,515 | 1,528 | -13 | -0.8% | 79,700 |
2023/05/31 | 1,573 | 1,579 | 1,538 | 1,541 | -45 | -2.8% | 140,300 |
2023/05/30 | 1,560 | 1,591 | 1,559 | 1,586 | +17 | +1.1% | 86,300 |
2023/05/29 | 1,586 | 1,597 | 1,569 | 1,569 | +17 | +1.1% | 79,700 |
2023/05/26 | 1,560 | 1,574 | 1,552 | 1,552 | -15 | -1% | 72,400 |
2023/05/25 | 1,544 | 1,570 | 1,541 | 1,567 | +35 | +2.3% | 90,200 |
2023/05/24 | 1,520 | 1,540 | 1,519 | 1,532 | +7 | +0.5% | 68,300 |
2023/05/23 | 1,555 | 1,555 | 1,514 | 1,525 | -22 | -1.4% | 86,700 |
2023/05/22 | 1,567 | 1,574 | 1,545 | 1,547 | -20 | -1.3% | 68,100 |
2023/05/19 | 1,536 | 1,583 | 1,536 | 1,567 | +32 | +2.1% | 144,300 |
2023/05/18 | 1,515 | 1,538 | 1,510 | 1,535 | +28 | +1.9% | 94,400 |
2023/05/17 | 1,516 | 1,530 | 1,507 | 1,507 | -21 | -1.4% | 68,500 |
2023/05/16 | 1,542 | 1,542 | 1,501 | 1,528 | -14 | -0.9% | 97,000 |
2023/05/15 | 1,531 | 1,555 | 1,515 | 1,542 | -7 | -0.5% | 92,000 |
2023/05/12 | 1,488 | 1,553 | 1,476 | 1,549 | +58 | +3.9% | 219,700 |
2023/05/11 | 1,586 | 1,586 | 1,436 | 1,491 | -96 | -6% | 465,100 |
2023/05/10 | 1,594 | 1,594 | 1,572 | 1,587 | -9 | -0.6% | 92,600 |
2023/05/09 | 1,596 | 1,606 | 1,587 | 1,596 | -1 | -0.1% | 117,300 |
2023/05/08 | 1,566 | 1,597 | 1,566 | 1,597 | +24 | +1.5% | 119,200 |
2023/05/02 | 1,585 | 1,588 | 1,557 | 1,573 | -14 | -0.9% | 85,500 |
2023/05/01 | 1,585 | 1,591 | 1,570 | 1,587 | +15 | +1% | 83,000 |
2023/04/28 | 1,569 | 1,572 | 1,544 | 1,572 | +26 | +1.7% | 144,200 |
2023/04/27 | 1,525 | 1,551 | 1,520 | 1,546 | +24 | +1.6% | 111,300 |
2023/04/26 | 1,537 | 1,545 | 1,519 | 1,522 | -30 | -1.9% | 84,900 |
2023/04/25 | 1,574 | 1,580 | 1,543 | 1,552 | -7 | -0.4% | 110,600 |
2023/04/24 | 1,550 | 1,567 | 1,534 | 1,559 | +6 | +0.4% | 83,300 |
2023/04/21 | 1,539 | 1,555 | 1,524 | 1,553 | +16 | +1% | 49,800 |
2023/04/20 | 1,518 | 1,547 | 1,518 | 1,537 | +11 | +0.7% | 70,900 |
2023/04/19 | 1,535 | 1,535 | 1,514 | 1,526 | -7 | -0.5% | 114,400 |
2023/04/18 | 1,528 | 1,542 | 1,519 | 1,533 | +5 | +0.3% | 62,700 |
2023/04/17 | 1,534 | 1,534 | 1,516 | 1,528 | +5 | +0.3% | 47,800 |
2023/04/14 | 1,519 | 1,536 | 1,509 | 1,523 | +22 | +1.5% | 94,100 |
2023/04/13 | 1,511 | 1,519 | 1,496 | 1,501 | -21 | -1.4% | 72,600 |
2023/04/12 | 1,518 | 1,537 | 1,514 | 1,522 | +13 | +0.9% | 65,900 |
2023/04/11 | 1,523 | 1,523 | 1,495 | 1,509 | +5 | +0.3% | 61,800 |
2023/04/10 | 1,495 | 1,514 | 1,495 | 1,504 | +22 | +1.5% | 98,300 |
2023/04/07 | 1,477 | 1,495 | 1,469 | 1,482 | +10 | +0.7% | 64,500 |
351~
400
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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67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 | 107,000円 | +10.9% | -10.0% | 5.14% | 20.06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