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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 1,452 | 1,464 | 1,434 | 1,448 | +26 | +1.8% | 134,000 |
2023/03/16 | 1,429 | 1,440 | 1,405 | 1,422 | -67 | -4.5% | 159,200 |
2023/03/15 | 1,432 | 1,520 | 1,432 | 1,489 | +85 | +6.1% | 230,500 |
2023/03/14 | 1,420 | 1,420 | 1,387 | 1,404 | -59 | -4% | 224,500 |
2023/03/13 | 1,489 | 1,498 | 1,442 | 1,463 | -51 | -3.4% | 235,800 |
2023/03/10 | 1,548 | 1,548 | 1,504 | 1,514 | -52 | -3.3% | 179,100 |
2023/03/09 | 1,559 | 1,581 | 1,554 | 1,566 | +15 | +1% | 151,200 |
2023/03/08 | 1,513 | 1,554 | 1,509 | 1,551 | +22 | +1.4% | 203,800 |
2023/03/07 | 1,515 | 1,539 | 1,512 | 1,529 | -5 | -0.3% | 121,600 |
2023/03/06 | 1,538 | 1,552 | 1,520 | 1,534 | +22 | +1.5% | 142,600 |
2023/03/03 | 1,510 | 1,539 | 1,491 | 1,512 | +7 | +0.5% | 184,500 |
2023/03/02 | 1,534 | 1,541 | 1,493 | 1,505 | -16 | -1.1% | 174,400 |
2023/03/01 | 1,513 | 1,537 | 1,505 | 1,521 | +4 | +0.3% | 140,700 |
2023/02/28 | 1,516 | 1,533 | 1,503 | 1,517 | -6 | -0.4% | 163,100 |
2023/02/27 | 1,508 | 1,545 | 1,508 | 1,523 | +26 | +1.7% | 158,700 |
2023/02/24 | 1,452 | 1,502 | 1,449 | 1,497 | +49 | +3.4% | 145,200 |
2023/02/22 | 1,445 | 1,462 | 1,428 | 1,448 | -2 | -0.1% | 193,800 |
2023/02/21 | 1,463 | 1,486 | 1,446 | 1,450 | -1 | -0.1% | 202,200 |
2023/02/20 | 1,406 | 1,460 | 1,406 | 1,451 | +62 | +4.5% | 192,700 |
2023/02/17 | 1,362 | 1,403 | 1,349 | 1,389 | +17 | +1.2% | 174,000 |
2023/02/16 | 1,344 | 1,372 | 1,339 | 1,372 | +48 | +3.6% | 211,700 |
2023/02/15 | 1,298 | 1,351 | 1,290 | 1,324 | +41 | +3.2% | 310,000 |
2023/02/14 | 1,234 | 1,286 | 1,225 | 1,283 | +63 | +5.2% | 354,000 |
2023/02/13 | 1,308 | 1,308 | 1,206 | 1,220 | -58 | -4.5% | 725,700 |
2023/02/10 | 1,271 | 1,293 | 1,271 | 1,278 | +11 | +0.9% | 129,600 |
2023/02/09 | 1,265 | 1,274 | 1,257 | 1,267 | +6 | +0.5% | 115,800 |
2023/02/08 | 1,267 | 1,273 | 1,253 | 1,261 | -3 | -0.2% | 71,200 |
2023/02/07 | 1,262 | 1,264 | 1,253 | 1,264 | +2 | +0.2% | 34,400 |
2023/02/06 | 1,254 | 1,263 | 1,247 | 1,262 | +14 | +1.1% | 57,600 |
2023/02/03 | 1,242 | 1,254 | 1,241 | 1,248 | -5 | -0.4% | 38,600 |
2023/02/02 | 1,262 | 1,264 | 1,240 | 1,253 | -4 | -0.3% | 41,600 |
2023/02/01 | 1,273 | 1,273 | 1,252 | 1,257 | -1 | -0.1% | 66,000 |
2023/01/31 | 1,246 | 1,262 | 1,246 | 1,258 | +12 | +1% | 57,300 |
2023/01/30 | 1,224 | 1,251 | 1,221 | 1,246 | +22 | +1.8% | 111,700 |
2023/01/27 | 1,220 | 1,235 | 1,215 | 1,224 | +12 | +1% | 70,900 |
2023/01/26 | 1,198 | 1,216 | 1,198 | 1,212 | +6 | +0.5% | 47,500 |
2023/01/25 | 1,209 | 1,209 | 1,198 | 1,206 | ±0 | ±0% | 60,900 |
2023/01/24 | 1,190 | 1,206 | 1,185 | 1,206 | +29 | +2.5% | 67,600 |
2023/01/23 | 1,188 | 1,188 | 1,175 | 1,177 | +3 | +0.3% | 34,200 |
2023/01/20 | 1,165 | 1,179 | 1,160 | 1,174 | +9 | +0.8% | 71,100 |
2023/01/19 | 1,170 | 1,182 | 1,163 | 1,165 | -20 | -1.7% | 44,200 |
2023/01/18 | 1,159 | 1,187 | 1,153 | 1,185 | +27 | +2.3% | 53,200 |
2023/01/17 | 1,132 | 1,163 | 1,132 | 1,158 | +26 | +2.3% | 39,900 |
2023/01/16 | 1,138 | 1,139 | 1,125 | 1,132 | -18 | -1.6% | 41,100 |
2023/01/13 | 1,162 | 1,172 | 1,149 | 1,150 | -18 | -1.5% | 41,400 |
2023/01/12 | 1,166 | 1,174 | 1,164 | 1,168 | +3 | +0.3% | 32,200 |
2023/01/11 | 1,171 | 1,175 | 1,162 | 1,165 | +5 | +0.4% | 53,100 |
2023/01/10 | 1,150 | 1,168 | 1,143 | 1,160 | +19 | +1.7% | 67,100 |
2023/01/06 | 1,120 | 1,147 | 1,120 | 1,141 | +14 | +1.2% | 46,900 |
2023/01/05 | 1,122 | 1,129 | 1,115 | 1,127 | +1 | +0.1% | 70,300 |
401~
450
件表示中 / 3572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 | 188,000円 | +7.9% | -7.7% | 4.52% | 6.76倍 | 0.36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 | 102,400円 | +21.6% | -20.3% | 1.56% | 19.70倍 | 1.29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 | 164,100円 | -0.3% | -23.0% | 3.66% | 4.25倍 | 0.46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 |
タツタ 線 | 78,000円 | - | - | - | - | 0.94倍 |
|
総合電線メーカー中堅。電磁波遮蔽フィルムが利益柱。筆頭株主のTOBが成立、上場廃止へ |
大紀アルミ | 107,500円 | +10.9% | -10.0% | 5.12% | 20.16倍 | 0.60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