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 |
|---|---|---|---|---|---|---|---|
| 2018/11/06 | 3,360 | 3,390 | 3,325 | 3,340 | -5 | -0.1% | 76,500 |
| 2018/11/05 | 3,325 | 3,375 | 3,285 | 3,345 | +5 | +0.1% | 94,600 |
| 2018/11/02 | 3,235 | 3,340 | 3,215 | 3,340 | +125 | +3.9% | 102,700 |
| 2018/11/01 | 3,225 | 3,270 | 3,190 | 3,215 | -80 | -2.4% | 94,800 |
| 2018/10/31 | 3,260 | 3,295 | 3,225 | 3,295 | +105 | +3.3% | 98,500 |
| 2018/10/30 | 3,090 | 3,235 | 3,090 | 3,190 | +70 | +2.2% | 135,600 |
| 2018/10/29 | 3,190 | 3,230 | 3,105 | 3,120 | -20 | -0.6% | 128,600 |
| 2018/10/26 | 3,215 | 3,265 | 3,115 | 3,140 | -65 | -2% | 169,100 |
| 2018/10/25 | 3,280 | 3,320 | 3,195 | 3,205 | -215 | -6.3% | 163,300 |
| 2018/10/24 | 3,465 | 3,475 | 3,355 | 3,420 | -5 | -0.1% | 138,600 |
| 2018/10/23 | 3,460 | 3,485 | 3,410 | 3,425 | -80 | -2.3% | 173,900 |
| 2018/10/22 | 3,405 | 3,515 | 3,370 | 3,505 | -20 | -0.6% | 223,200 |
| 2018/10/19 | 3,500 | 3,540 | 3,455 | 3,525 | -90 | -2.5% | 210,400 |
| 2018/10/18 | 3,710 | 3,745 | 3,600 | 3,615 | -65 | -1.8% | 96,300 |
| 2018/10/17 | 3,680 | 3,720 | 3,620 | 3,680 | +70 | +1.9% | 127,400 |
| 2018/10/16 | 3,655 | 3,660 | 3,580 | 3,610 | -75 | -2% | 88,600 |
| 2018/10/15 | 3,700 | 3,730 | 3,650 | 3,685 | -55 | -1.5% | 123,600 |
| 2018/10/12 | 3,710 | 3,765 | 3,680 | 3,740 | +30 | +0.8% | 100,600 |
| 2018/10/11 | 3,705 | 3,800 | 3,665 | 3,710 | -185 | -4.7% | 129,600 |
| 2018/10/10 | 3,995 | 4,050 | 3,835 | 3,895 | -80 | -2% | 171,500 |
| 2018/10/09 | 4,070 | 4,085 | 3,950 | 3,975 | -205 | -4.9% | 194,500 |
| 2018/10/05 | 4,275 | 4,275 | 4,165 | 4,180 | -140 | -3.2% | 99,600 |
| 2018/10/04 | 4,415 | 4,435 | 4,285 | 4,320 | -25 | -0.6% | 69,800 |
| 2018/10/03 | 4,415 | 4,445 | 4,345 | 4,345 | -110 | -2.5% | 59,600 |
| 2018/10/02 | 4,475 | 4,565 | 4,445 | 4,455 | +45 | +1% | 108,500 |
| 2018/10/01 | 4,310 | 4,440 | 4,310 | 4,410 | -65 | -1.5% | 69,300 |
| 2018/09/28 | 4,445 | 4,485 | 4,410 | 4,475 | +100 | +2.3% | 85,700 |
| 2018/09/27 | 4,465 | 4,465 | 4,360 | 4,375 | -105 | -2.3% | 58,800 |
| 2018/09/26 | 4,450 | 4,490 | 4,395 | 4,480 | -5 | -0.1% | 63,100 |
| 2018/09/25 | 4,315 | 4,485 | 4,315 | 4,485 | +240 | +5.7% | 174,200 |
| 2018/09/21 | 4,345 | 4,345 | 4,235 | 4,245 | -90 | -2.1% | 123,600 |
| 2018/09/20 | 4,355 | 4,365 | 4,275 | 4,335 | +50 | +1.2% | 111,400 |
| 2018/09/19 | 4,315 | 4,345 | 4,265 | 4,285 | +20 | +0.5% | 74,600 |
| 2018/09/18 | 4,240 | 4,265 | 4,175 | 4,265 | +95 | +2.3% | 83,500 |
| 2018/09/14 | 4,120 | 4,190 | 4,115 | 4,170 | +155 | +3.9% | 118,500 |
| 2018/09/13 | 3,980 | 4,070 | 3,980 | 4,015 | +5 | +0.1% | 89,900 |
| 2018/09/12 | 4,105 | 4,105 | 3,980 | 4,010 | -105 | -2.6% | 86,300 |
| 2018/09/11 | 4,155 | 4,215 | 4,100 | 4,115 | -10 | -0.2% | 64,700 |
| 2018/09/10 | 4,080 | 4,195 | 4,070 | 4,125 | +30 | +0.7% | 64,800 |
| 2018/09/07 | 4,040 | 4,110 | 3,995 | 4,095 | -15 | -0.4% | 95,000 |
| 2018/09/06 | 4,140 | 4,175 | 4,075 | 4,110 | +80 | +2% | 129,200 |
| 2018/09/05 | 4,100 | 4,145 | 4,025 | 4,030 | -30 | -0.7% | 71,500 |
| 2018/09/04 | 4,100 | 4,135 | 4,040 | 4,060 | +40 | +1% | 62,400 |
| 2018/09/03 | 4,085 | 4,100 | 3,970 | 4,020 | -55 | -1.3% | 103,500 |
| 2018/08/31 | 4,165 | 4,190 | 4,045 | 4,075 | -230 | -5.3% | 243,800 |
| 2018/08/30 | 4,290 | 4,345 | 4,270 | 4,305 | ±0 | ±0% | 86,800 |
| 2018/08/29 | 4,240 | 4,325 | 4,225 | 4,305 | +20 | +0.5% | 58,100 |
| 2018/08/28 | 4,435 | 4,500 | 4,260 | 4,285 | -80 | -1.8% | 131,100 |
| 2018/08/27 | 4,335 | 4,425 | 4,255 | 4,365 | +170 | +4.1% | 129,100 |
| 2018/08/24 | 4,225 | 4,340 | 4,155 | 4,195 | +40 | +1% | 102,600 |
1601～
1650
件表示中 / 3712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 | 218,700円 | +4.0% | +3.9% | 4.57% | 7.87倍 | 0.42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 |
| 古河機 | 224,300円 | -4.1% | -27.9% | 3.12% | 15.54倍 | 0.59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 |
| 邦チタニウム | 110,100円 | +3.7% | -40.2% | 1.63% | 32.65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 |
| 大阪チタ | 140,100円 | -1.8% | -61.4% | 1.07% | 34.37倍 | 1.20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 | 95,700円 | +5.8% | +31.2% | 5.75% | 11.27倍 | 0.52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
