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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/25 | 306 | 306 | 285 | 289 | -13 | -4.3% | 851,000 |
| 2010/05/24 | 298 | 305 | 293 | 302 | +7 | +2.4% | 591,000 |
| 2010/05/21 | 296 | 301 | 290 | 295 | -15 | -4.8% | 688,000 |
| 2010/05/20 | 310 | 311 | 298 | 310 | +1 | +0.3% | 616,000 |
| 2010/05/19 | 305 | 311 | 294 | 309 | -4 | -1.3% | 1,038,000 |
| 2010/05/18 | 318 | 320 | 308 | 313 | +3 | +1% | 872,000 |
| 2010/05/17 | 320 | 320 | 306 | 310 | -10 | -3.1% | 439,000 |
| 2010/05/14 | 322 | 323 | 314 | 320 | -6 | -1.8% | 589,000 |
| 2010/05/13 | 323 | 329 | 320 | 326 | +8 | +2.5% | 740,000 |
| 2010/05/12 | 313 | 323 | 308 | 318 | +5 | +1.6% | 1,000,000 |
| 2010/05/11 | 319 | 332 | 310 | 313 | +7 | +2.3% | 894,000 |
| 2010/05/10 | 304 | 314 | 301 | 306 | ±0 | ±0% | 606,000 |
| 2010/05/07 | 300 | 310 | 299 | 306 | -13 | -4.1% | 547,000 |
| 2010/05/06 | 319 | 324 | 316 | 319 | -8 | -2.4% | 552,000 |
| 2010/04/30 | 328 | 328 | 324 | 327 | +5 | +1.6% | 156,000 |
| 2010/04/28 | 322 | 324 | 320 | 322 | -8 | -2.4% | 232,000 |
| 2010/04/27 | 327 | 331 | 325 | 330 | +3 | +0.9% | 159,000 |
| 2010/04/26 | 333 | 334 | 325 | 327 | -2 | -0.6% | 359,000 |
| 2010/04/23 | 330 | 330 | 320 | 329 | -1 | -0.3% | 376,000 |
| 2010/04/22 | 333 | 333 | 325 | 330 | -5 | -1.5% | 326,000 |
| 2010/04/21 | 328 | 336 | 328 | 335 | +7 | +2.1% | 238,000 |
| 2010/04/20 | 335 | 336 | 328 | 328 | ±0 | ±0% | 218,000 |
| 2010/04/19 | 326 | 330 | 324 | 328 | -6 | -1.8% | 239,000 |
| 2010/04/16 | 338 | 338 | 328 | 334 | -3 | -0.9% | 274,000 |
| 2010/04/15 | 337 | 342 | 336 | 337 | -1 | -0.3% | 321,000 |
| 2010/04/14 | 337 | 339 | 335 | 338 | +4 | +1.2% | 528,000 |
| 2010/04/13 | 325 | 340 | 322 | 334 | +11 | +3.4% | 965,000 |
| 2010/04/12 | 315 | 324 | 315 | 323 | +12 | +3.9% | 563,000 |
| 2010/04/09 | 312 | 315 | 310 | 311 | -1 | -0.3% | 238,000 |
| 2010/04/08 | 311 | 316 | 311 | 312 | -6 | -1.9% | 217,000 |
3401～
3450
件表示中 / 3455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 | 268,300円 | +7.9% | -7.7% | 2.98% | 9.65倍 | 0.57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 |
| 大阪チタ | 260,000円 | +3.0% | +13.2% | 1.92% | 13.47倍 | 2.49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 |
| 邦チタニウム | 125,100円 | +21.6% | -20.3% | 1.28% | 24.07倍 | 1.58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 | 194,900円 | -0.3% | -23.0% | 3.08% | 5.18倍 | 0.55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 | 131,500円 | +10.6% | +45.2% | 4.18% | 12.56倍 | 0.75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
