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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 493 | 497 | 490 | 491 | ±0 | ±0% | 758,000 |
| 2017/07/19 | 491 | 493 | 486 | 491 | -5 | -1% | 849,000 |
| 2017/07/18 | 500 | 500 | 494 | 496 | -5 | -1% | 670,000 |
| 2017/07/14 | 500 | 507 | 500 | 501 | ±0 | ±0% | 782,000 |
| 2017/07/13 | 494 | 503 | 493 | 501 | +12 | +2.5% | 1,943,000 |
| 2017/07/12 | 480 | 489 | 479 | 489 | +12 | +2.5% | 1,225,000 |
| 2017/07/11 | 473 | 479 | 473 | 477 | +2 | +0.4% | 675,000 |
| 2017/07/10 | 477 | 479 | 474 | 475 | -1 | -0.2% | 775,000 |
| 2017/07/07 | 475 | 484 | 473 | 476 | +1 | +0.2% | 1,187,000 |
| 2017/07/06 | 479 | 479 | 469 | 475 | +1 | +0.2% | 1,518,000 |
| 2017/07/05 | 460 | 476 | 459 | 474 | +17 | +3.7% | 1,418,000 |
| 2017/07/04 | 463 | 466 | 455 | 457 | -4 | -0.9% | 835,000 |
| 2017/07/03 | 461 | 462 | 457 | 461 | +4 | +0.9% | 921,000 |
| 2017/06/30 | 457 | 458 | 454 | 457 | -3 | -0.7% | 922,000 |
| 2017/06/29 | 460 | 462 | 456 | 460 | +3 | +0.7% | 818,000 |
| 2017/06/28 | 462 | 465 | 457 | 457 | -7 | -1.5% | 693,000 |
| 2017/06/27 | 458 | 467 | 456 | 464 | +9 | +2% | 654,000 |
| 2017/06/26 | 454 | 457 | 453 | 455 | +1 | +0.2% | 332,000 |
| 2017/06/23 | 454 | 456 | 452 | 454 | +3 | +0.7% | 372,000 |
| 2017/06/22 | 455 | 456 | 450 | 451 | -3 | -0.7% | 669,000 |
| 2017/06/21 | 462 | 462 | 454 | 454 | -8 | -1.7% | 513,000 |
| 2017/06/20 | 460 | 463 | 460 | 462 | +5 | +1.1% | 516,000 |
| 2017/06/19 | 458 | 459 | 455 | 457 | ±0 | ±0% | 341,000 |
| 2017/06/16 | 455 | 458 | 453 | 457 | +5 | +1.1% | 683,000 |
| 2017/06/15 | 462 | 462 | 452 | 452 | -12 | -2.6% | 754,000 |
| 2017/06/14 | 471 | 472 | 464 | 464 | -6 | -1.3% | 414,000 |
| 2017/06/13 | 466 | 472 | 464 | 470 | +4 | +0.9% | 516,000 |
| 2017/06/12 | 464 | 467 | 462 | 466 | -1 | -0.2% | 574,000 |
| 2017/06/09 | 467 | 473 | 465 | 467 | -1 | -0.2% | 607,000 |
| 2017/06/08 | 472 | 472 | 467 | 468 | -2 | -0.4% | 438,000 |
| 2017/06/07 | 467 | 472 | 465 | 470 | +3 | +0.6% | 658,000 |
| 2017/06/06 | 474 | 477 | 465 | 467 | +6 | +1.3% | 1,245,000 |
| 2017/06/05 | 467 | 467 | 459 | 461 | -6 | -1.3% | 668,000 |
| 2017/06/02 | 468 | 470 | 464 | 467 | +2 | +0.4% | 763,000 |
| 2017/06/01 | 451 | 465 | 451 | 465 | +18 | +4% | 1,138,000 |
| 2017/05/31 | 452 | 454 | 445 | 447 | -11 | -2.4% | 1,214,000 |
| 2017/05/30 | 457 | 460 | 451 | 458 | +1 | +0.2% | 635,000 |
| 2017/05/29 | 460 | 461 | 454 | 457 | -4 | -0.9% | 461,000 |
| 2017/05/26 | 466 | 468 | 460 | 461 | -6 | -1.3% | 550,000 |
| 2017/05/25 | 469 | 472 | 467 | 467 | -4 | -0.8% | 376,000 |
| 2017/05/24 | 475 | 476 | 468 | 471 | ±0 | ±0% | 443,000 |
| 2017/05/23 | 473 | 474 | 466 | 471 | ±0 | ±0% | 586,000 |
| 2017/05/22 | 472 | 472 | 465 | 471 | +4 | +0.9% | 471,000 |
| 2017/05/19 | 472 | 474 | 464 | 467 | -2 | -0.4% | 792,000 |
| 2017/05/18 | 475 | 475 | 469 | 469 | -14 | -2.9% | 486,000 |
| 2017/05/17 | 491 | 491 | 481 | 483 | -11 | -2.2% | 949,000 |
| 2017/05/16 | 505 | 506 | 492 | 494 | -11 | -2.2% | 673,000 |
| 2017/05/15 | 509 | 513 | 505 | 505 | -6 | -1.2% | 607,000 |
| 2017/05/12 | 541 | 545 | 510 | 511 | -34 | -6.2% | 1,284,000 |
| 2017/05/11 | 527 | 545 | 526 | 545 | +26 | +5% | 1,546,000 |
1901～
1950
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
