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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,917 | 1,970 | 1,909 | 1,942 | +12 | +0.6% | 232,900 |
| 2024/11/18 | 1,928 | 1,978 | 1,922 | 1,930 | -1 | -0.1% | 344,500 |
| 2024/11/15 | 1,916 | 1,944 | 1,906 | 1,931 | +27 | +1.4% | 213,400 |
| 2024/11/14 | 1,858 | 1,920 | 1,850 | 1,904 | +56 | +3% | 477,500 |
| 2024/11/13 | 1,835 | 1,853 | 1,810 | 1,848 | +5 | +0.3% | 203,700 |
| 2024/11/12 | 1,806 | 1,857 | 1,804 | 1,843 | +43 | +2.4% | 272,000 |
| 2024/11/11 | 1,798 | 1,804 | 1,782 | 1,800 | -19 | -1% | 255,800 |
| 2024/11/08 | 1,879 | 1,886 | 1,813 | 1,819 | -140 | -7.1% | 698,500 |
| 2024/11/07 | 1,949 | 1,968 | 1,915 | 1,959 | +42 | +2.2% | 368,900 |
| 2024/11/06 | 1,913 | 1,933 | 1,900 | 1,917 | +23 | +1.2% | 190,000 |
| 2024/11/05 | 1,895 | 1,908 | 1,882 | 1,894 | +14 | +0.7% | 90,100 |
| 2024/11/01 | 1,884 | 1,901 | 1,876 | 1,880 | -27 | -1.4% | 113,700 |
| 2024/10/31 | 1,904 | 1,916 | 1,886 | 1,907 | +14 | +0.7% | 113,800 |
| 2024/10/30 | 1,881 | 1,908 | 1,881 | 1,893 | +10 | +0.5% | 261,600 |
| 2024/10/29 | 1,884 | 1,897 | 1,871 | 1,883 | +4 | +0.2% | 97,100 |
| 2024/10/28 | 1,824 | 1,879 | 1,811 | 1,879 | +48 | +2.6% | 102,100 |
| 2024/10/25 | 1,847 | 1,852 | 1,824 | 1,831 | -16 | -0.9% | 117,400 |
| 2024/10/24 | 1,842 | 1,849 | 1,811 | 1,847 | -14 | -0.8% | 134,000 |
| 2024/10/23 | 1,861 | 1,894 | 1,861 | 1,861 | -12 | -0.6% | 65,900 |
| 2024/10/22 | 1,877 | 1,890 | 1,862 | 1,873 | -3 | -0.2% | 83,000 |
| 2024/10/21 | 1,887 | 1,906 | 1,876 | 1,876 | -16 | -0.8% | 97,500 |
| 2024/10/18 | 1,919 | 1,922 | 1,888 | 1,892 | -12 | -0.6% | 64,100 |
| 2024/10/17 | 1,899 | 1,925 | 1,891 | 1,904 | -4 | -0.2% | 83,300 |
| 2024/10/16 | 1,912 | 1,920 | 1,890 | 1,908 | -18 | -0.9% | 147,100 |
| 2024/10/15 | 1,919 | 1,936 | 1,907 | 1,926 | +17 | +0.9% | 99,800 |
| 2024/10/11 | 1,916 | 1,933 | 1,909 | 1,909 | -14 | -0.7% | 112,200 |
| 2024/10/10 | 1,930 | 1,934 | 1,917 | 1,923 | +1 | +0.1% | 100,200 |
| 2024/10/09 | 1,924 | 1,932 | 1,906 | 1,922 | +3 | +0.2% | 113,300 |
| 2024/10/08 | 1,957 | 1,957 | 1,916 | 1,919 | -65 | -3.3% | 181,300 |
| 2024/10/07 | 1,990 | 1,990 | 1,962 | 1,984 | +27 | +1.4% | 131,300 |
| 2024/10/04 | 1,962 | 1,980 | 1,954 | 1,957 | -4 | -0.2% | 108,000 |
| 2024/10/03 | 1,986 | 1,996 | 1,958 | 1,961 | +15 | +0.8% | 144,200 |
| 2024/10/02 | 1,954 | 1,980 | 1,940 | 1,946 | -26 | -1.3% | 97,000 |
| 2024/10/01 | 1,964 | 1,978 | 1,945 | 1,972 | +25 | +1.3% | 148,200 |
| 2024/09/30 | 1,952 | 1,974 | 1,942 | 1,947 | -93 | -4.6% | 134,300 |
| 2024/09/27 | 2,035 | 2,048 | 2,011 | 2,040 | +15 | +0.7% | 99,500 |
| 2024/09/26 | 2,010 | 2,027 | 1,983 | 2,025 | +28 | +1.4% | 106,100 |
| 2024/09/25 | 1,984 | 2,012 | 1,973 | 1,997 | +10 | +0.5% | 91,900 |
| 2024/09/24 | 2,000 | 2,003 | 1,973 | 1,987 | -3 | -0.2% | 89,400 |
| 2024/09/20 | 1,999 | 2,013 | 1,985 | 1,990 | +25 | +1.3% | 128,600 |
| 2024/09/19 | 1,980 | 1,989 | 1,961 | 1,965 | +31 | +1.6% | 90,000 |
| 2024/09/18 | 1,939 | 1,952 | 1,921 | 1,934 | +16 | +0.8% | 51,800 |
| 2024/09/17 | 1,920 | 1,939 | 1,888 | 1,918 | +12 | +0.6% | 71,000 |
| 2024/09/13 | 1,933 | 1,944 | 1,906 | 1,906 | -44 | -2.3% | 81,500 |
| 2024/09/12 | 1,910 | 1,954 | 1,908 | 1,950 | +105 | +5.7% | 175,000 |
| 2024/09/11 | 1,904 | 1,904 | 1,826 | 1,845 | -75 | -3.9% | 129,500 |
| 2024/09/10 | 1,930 | 1,945 | 1,915 | 1,920 | -9 | -0.5% | 94,300 |
| 2024/09/09 | 1,909 | 1,930 | 1,879 | 1,929 | -20 | -1% | 110,200 |
| 2024/09/06 | 1,942 | 1,957 | 1,929 | 1,949 | +19 | +1% | 86,600 |
| 2024/09/05 | 1,921 | 1,972 | 1,904 | 1,930 | -27 | -1.4% | 132,000 |
201～
250
件表示中 / 3783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 | 286,600円 | +4.0% | +3.9% | 3.49% | 10.31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 |
| 古河機 | 301,000円 | -3.6% | -15.5% | 2.33% | 18.63倍 | 0.77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 | 255,000円 | +0.2% | -53.7% | 0.59% | 46.92倍 | 2.19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 | 114,200円 | +5.8% | +31.2% | 4.82% | 13.45倍 | 0.62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 |
| Ｓ・サイエンス | 28,900円 | +10.4% | - | 0.00% | - | 13.56倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
市場注目の銘柄
チャート関連のコラム
