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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,022 | 1,033 | 1,016 | 1,025 | +2 | +0.2% | 81,400 |
| 2022/06/22 | 1,044 | 1,044 | 1,023 | 1,023 | -14 | -1.4% | 64,700 |
| 2022/06/21 | 1,040 | 1,045 | 1,029 | 1,037 | +17 | +1.7% | 62,300 |
| 2022/06/20 | 1,048 | 1,050 | 1,014 | 1,020 | -21 | -2% | 101,400 |
| 2022/06/17 | 1,043 | 1,047 | 1,030 | 1,041 | -32 | -3% | 153,700 |
| 2022/06/16 | 1,077 | 1,090 | 1,068 | 1,073 | +13 | +1.2% | 72,500 |
| 2022/06/15 | 1,070 | 1,085 | 1,059 | 1,060 | -6 | -0.6% | 78,000 |
| 2022/06/14 | 1,053 | 1,068 | 1,051 | 1,066 | -8 | -0.7% | 107,900 |
| 2022/06/13 | 1,082 | 1,088 | 1,071 | 1,074 | -42 | -3.8% | 121,400 |
| 2022/06/10 | 1,125 | 1,125 | 1,105 | 1,116 | -24 | -2.1% | 115,800 |
| 2022/06/09 | 1,154 | 1,165 | 1,100 | 1,140 | -18 | -1.6% | 177,000 |
| 2022/06/08 | 1,153 | 1,161 | 1,148 | 1,158 | +11 | +1% | 71,800 |
| 2022/06/07 | 1,150 | 1,171 | 1,146 | 1,147 | +2 | +0.2% | 110,700 |
| 2022/06/06 | 1,145 | 1,152 | 1,132 | 1,145 | -5 | -0.4% | 92,700 |
| 2022/06/03 | 1,167 | 1,167 | 1,142 | 1,150 | -5 | -0.4% | 97,500 |
| 2022/06/02 | 1,128 | 1,155 | 1,120 | 1,155 | +26 | +2.3% | 156,200 |
| 2022/06/01 | 1,092 | 1,131 | 1,092 | 1,129 | +37 | +3.4% | 197,700 |
| 2022/05/31 | 1,089 | 1,099 | 1,086 | 1,092 | +3 | +0.3% | 76,600 |
| 2022/05/30 | 1,087 | 1,094 | 1,071 | 1,089 | +11 | +1% | 264,000 |
| 2022/05/27 | 1,086 | 1,089 | 1,075 | 1,078 | +4 | +0.4% | 67,500 |
| 2022/05/26 | 1,054 | 1,079 | 1,054 | 1,074 | +31 | +3% | 107,200 |
| 2022/05/25 | 1,058 | 1,058 | 1,041 | 1,043 | -15 | -1.4% | 91,500 |
| 2022/05/24 | 1,087 | 1,092 | 1,058 | 1,058 | -27 | -2.5% | 68,500 |
| 2022/05/23 | 1,091 | 1,096 | 1,082 | 1,085 | -10 | -0.9% | 91,400 |
| 2022/05/20 | 1,082 | 1,097 | 1,077 | 1,095 | +11 | +1% | 79,800 |
| 2022/05/19 | 1,051 | 1,084 | 1,046 | 1,084 | -12 | -1.1% | 112,600 |
| 2022/05/18 | 1,100 | 1,109 | 1,089 | 1,096 | +5 | +0.5% | 90,500 |
| 2022/05/17 | 1,081 | 1,096 | 1,075 | 1,091 | -1 | -0.1% | 71,800 |
| 2022/05/16 | 1,135 | 1,139 | 1,085 | 1,092 | -18 | -1.6% | 148,600 |
| 2022/05/13 | 1,102 | 1,124 | 1,076 | 1,110 | -10 | -0.9% | 215,200 |
| 2022/05/12 | 1,054 | 1,132 | 1,051 | 1,120 | +65 | +6.2% | 378,200 |
| 2022/05/11 | 1,052 | 1,061 | 1,047 | 1,055 | -9 | -0.8% | 80,900 |
| 2022/05/10 | 1,072 | 1,076 | 1,051 | 1,064 | -22 | -2% | 100,400 |
| 2022/05/09 | 1,091 | 1,097 | 1,078 | 1,086 | -16 | -1.5% | 86,100 |
| 2022/05/06 | 1,100 | 1,113 | 1,082 | 1,102 | +18 | +1.7% | 118,800 |
| 2022/05/02 | 1,081 | 1,104 | 1,075 | 1,084 | +9 | +0.8% | 110,300 |
| 2022/04/28 | 1,026 | 1,080 | 1,025 | 1,075 | +65 | +6.4% | 141,400 |
| 2022/04/27 | 1,013 | 1,017 | 1,002 | 1,010 | -19 | -1.8% | 173,900 |
| 2022/04/26 | 1,030 | 1,033 | 1,022 | 1,029 | +10 | +1% | 67,500 |
| 2022/04/25 | 1,048 | 1,048 | 1,018 | 1,019 | -32 | -3% | 80,600 |
| 2022/04/22 | 1,061 | 1,063 | 1,047 | 1,051 | -27 | -2.5% | 74,700 |
| 2022/04/21 | 1,067 | 1,078 | 1,060 | 1,078 | +13 | +1.2% | 64,500 |
| 2022/04/20 | 1,062 | 1,077 | 1,061 | 1,065 | +10 | +0.9% | 101,200 |
| 2022/04/19 | 1,063 | 1,064 | 1,048 | 1,055 | +5 | +0.5% | 70,400 |
| 2022/04/18 | 1,061 | 1,069 | 1,043 | 1,050 | -21 | -2% | 36,100 |
| 2022/04/15 | 1,059 | 1,071 | 1,056 | 1,071 | +3 | +0.3% | 47,800 |
| 2022/04/14 | 1,055 | 1,074 | 1,055 | 1,068 | +13 | +1.2% | 60,300 |
| 2022/04/13 | 1,044 | 1,061 | 1,044 | 1,055 | +18 | +1.7% | 87,100 |
| 2022/04/12 | 1,054 | 1,058 | 1,035 | 1,037 | -27 | -2.5% | 86,300 |
| 2022/04/11 | 1,056 | 1,076 | 1,051 | 1,064 | +16 | +1.5% | 81,600 |
701～
750
件表示中 / 3692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 | 203,700円 | +4.0% | +3.9% | 4.91% | 7.33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 | 105,600円 | +13.1% | -20.3% | 1.52% | 20.31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 |
| 古河機 | 206,200円 | +5.7% | -23.9% | 3.39% | 4.11倍 | 0.58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 |
| 大阪チタ | 166,000円 | -3.3% | +0.4% | 2.71% | 10.01倍 | 1.52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 | 91,600円 | +14.1% | -11.2% | 6.00% | 51.78倍 | 0.49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
