リョーサン菱洋 HD（167A）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,190
- 始値
- 3,165
- 高値
- 3,205
- 安値
- 3,155
- 終値 -0.16%
- 3,185
- 出来高 +68.25%
- 442,000
乖離率
- 株価（5日）
移動平均値 - +0.92%
3,156 - 株価（25日）
移動平均値 - -1.52%
3,234 - 出来高（5日）
移動平均値 - +63.72%
269,980
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 3,165 | 3,205 | 3,155 | 3,185 | -0.16% | 442,000 | 1719億9000万 | -1.52% | 21.29 | 0.95 |
| 03/26 | 3,215 | 3,215 | 3,145 | 3,190 | +0.16% | 262,700 | 1722億6000万 | -1.51% | 21.32 | 0.95 |
| 03/25 | 3,200 | 3,200 | 3,180 | 3,185 | +1.76% | 187,300 | 1719億9000万 | -1.7% | 21.29 | 0.95 |
| 03/24 | 3,160 | 3,160 | 3,100 | 3,130 | +1.29% | 173,700 | 1690億2000万 | -3.45% | 20.92 | 0.93 |
| 03/23 | 3,100 | 3,105 | 3,045 | 3,090 | -1.9% | 284,200 | 1668億6000万 | -4.81% | 20.65 | 0.92 |
| 03/19 | 3,180 | 3,200 | 3,145 | 3,150 | -2.33% | 197,000 | 1701億 | -3.26% | 21.05 | 0.94 |
| 03/18 | 3,175 | 3,235 | 3,165 | 3,225 | +2.38% | 124,200 | 1741億5000万 | -1.07% | 21.55 | 0.96 |
| 03/17 | 3,190 | 3,190 | 3,140 | 3,150 | +0.32% | 116,600 | 1701億 | -3.31% | 21.05 | 0.94 |
| 03/16 | 3,130 | 3,160 | 3,115 | 3,140 | +0.64% | 148,800 | 1695億6000万 | -3.62% | 20.99 | 0.94 |
| 03/13 | 3,150 | 3,170 | 3,120 | 3,120 | -1.42% | 201,400 | 1684億8000万 | -4.27% | 20.85 | 0.93 |
| 03/12 | 3,230 | 3,235 | 3,150 | 3,165 | -3.06% | 198,100 | 1709億1000万 | -2.88% | 21.15 | 0.94 |
| 03/11 | 3,270 | 3,300 | 3,265 | 3,265 | +1.08% | 126,400 | 1763億1000万 | +0.25% | 21.82 | 0.97 |
| 03/10 | 3,240 | 3,265 | 3,210 | 3,230 | +1.73% | 182,400 | 1744億2000万 | -0.58% | 21.59 | 0.96 |
| 03/09 | 3,130 | 3,185 | 3,090 | 3,175 | -2.46% | 337,600 | 1714億5000万 | -2.16% | 21.22 | 0.95 |
| 03/06 | 3,250 | 3,275 | 3,210 | 3,255 | -1.06% | 161,700 | 1757億7000万 | +0.43% | 21.75 | 0.97 |
| 03/05 | 3,295 | 3,325 | 3,270 | 3,290 | +3.46% | 202,800 | 1776億6000万 | +1.7% | 21.99 | 0.98 |
| 03/04 | 3,250 | 3,270 | 3,150 | 3,180 | -3.64% | 302,700 | 1717億2000万 | -1.55% | 21.25 | 0.95 |
| 03/03 | 3,400 | 3,410 | 3,290 | 3,300 | -4.35% | 369,600 | 1782億 | +2.23% | 22.06 | 0.98 |
| 03/02 | 3,400 | 3,450 | 3,360 | 3,450 | 0% | 254,700 | 1863億 | +6.98% | 23.06 | 1.03 |
| 02/27 | 3,365 | 3,450 | 3,360 | 3,450 | +2.07% | 204,400 | 1863億 | +7.41% | 23.06 | 1.03 |
| 02/26 | 3,350 | 3,405 | 3,310 | 3,380 | +1.65% | 299,000 | 1825億2000万 | +5.72% | 22.59 | 1.01 |
| 02/25 | 3,335 | 3,345 | 3,305 | 3,325 | +0.45% | 162,500 | 1795億5000万 | +4.33% | 22.22 | 0.99 |
| 02/24 | 3,240 | 3,330 | 3,235 | 3,310 | +2.48% | 156,100 | 1787億4000万 | +4.09% | 22.12 | 0.99 |
| 02/20 | 3,270 | 3,270 | 3,220 | 3,230 | -1.52% | 180,500 | 1744億2000万 | +1.73% | 21.59 | 0.96 |
| 02/19 | 3,310 | 3,310 | 3,265 | 3,280 | -0.76% | 159,300 | 1771億2000万 | +3.37% | 21.92 | 0.98 |
| 02/18 | 3,270 | 3,320 | 3,255 | 3,305 | +2.8% | 163,800 | 1784億7000万 | +4.29% | 22.09 | 0.99 |
| 02/17 | 3,235 | 3,255 | 3,205 | 3,215 | -0.62% | 115,700 | 1736億1000万 | +1.64% | 21.49 | 0.96 |
| 02/16 | 3,270 | 3,270 | 3,220 | 3,235 | +0.31% | 136,000 | 1746億9000万 | +2.44% | 21.62 | 0.96 |
| 02/13 | 3,300 | 3,320 | 3,200 | 3,225 | -3.73% | 259,000 | 1741億5000万 | +2.28% | 21.55 | 0.96 |
| 02/12 | 3,300 | 3,360 | 3,260 | 3,350 | +2.92% | 331,500 | 1809億 | +6.32% | 22.39 | 1 |
| 02/10 | 3,205 | 3,275 | 3,205 | 3,255 | +2.68% | 318,200 | 1757億7000万 | +3.6% | 21.75 | 0.97 |
| 02/09 | 3,200 | 3,205 | 3,155 | 3,170 | +0.63% | 158,400 | 1711億8000万 | +1.05% | 21.19 | 0.95 |
| 02/06 | 3,155 | 3,180 | 3,145 | 3,150 | -0.16% | 94,800 | 1701億 | +0.51% | 21.05 | 0.94 |
| 02/05 | 3,150 | 3,190 | 3,145 | 3,155 | +0.48% | 144,400 | 1703億7000万 | +0.73% | 21.09 | 0.94 |
| 02/04 | 3,100 | 3,145 | 3,090 | 3,140 | +0.8% | 118,400 | 1695億6000万 | +0.35% | 20.99 | 0.94 |
| 02/03 | 3,110 | 3,130 | 3,090 | 3,115 | +1.63% | 138,100 | 1682億1000万 | -0.38% | 20.82 | 0.93 |
| 02/02 | 3,120 | 3,135 | 3,050 | 3,065 | -1.45% | 171,000 | 1655億1000万 | -1.95% | 20.49 | 0.91 |
| 01/30 | 3,080 | 3,115 | 3,070 | 3,110 | +0.81% | 131,400 | 1679億4000万 | -0.48% | 20.79 | 0.93 |
| 01/29 | 3,090 | 3,110 | 3,050 | 3,085 | -0.48% | 151,200 | 1665億9000万 | -1.19% | 20.62 | 0.92 |
| 01/28 | 3,150 | 3,150 | 3,095 | 3,100 | -2.21% | 155,700 | 1674億 | -0.61% | 20.72 | 0.92 |
| 01/27 | 3,120 | 3,170 | 3,095 | 3,170 | +1.28% | 155,700 | 1711億8000万 | +1.73% | 21.19 | 0.95 |
| 01/26 | 3,170 | 3,175 | 3,120 | 3,130 | -2.64% | 184,500 | 1690億2000万 | +0.64% | 20.92 | 0.93 |
| 01/23 | 3,205 | 3,265 | 3,170 | 3,215 | +2.55% | 282,600 | 1736億1000万 | +3.58% | 21.49 | 0.96 |
| 01/22 | 3,140 | 3,150 | 3,095 | 3,135 | +1.62% | 134,600 | 1692億9000万 | +1.19% | 20.95 | 0.94 |
| 01/21 | 3,100 | 3,100 | 3,065 | 3,085 | -0.96% | 162,800 | 1665億9000万 | -0.29% | 20.62 | 0.92 |
| 01/20 | 3,145 | 3,145 | 3,110 | 3,115 | -1.42% | 120,500 | 1682億1000万 | +0.78% | 20.82 | 0.93 |
| 01/19 | 3,185 | 3,190 | 3,130 | 3,160 | -0.47% | 130,800 | 1706億4000万 | +2.33% | 21.12 | 0.94 |
| 01/16 | 3,185 | 3,190 | 3,155 | 3,175 | -0.31% | 93,300 | 1714億5000万 | +2.95% | 21.22 | 0.95 |
| 01/15 | 3,195 | 3,205 | 3,170 | 3,185 | -0.16% | 139,700 | 1719億9000万 | +3.41% | 21.29 | 0.95 |
| 01/14 | 3,160 | 3,205 | 3,150 | 3,190 | +1.11% | 136,800 | 1722億6000万 | +3.84% | 21.32 | 0.95 |
| 01/13 | 3,170 | 3,170 | 3,120 | 3,155 | +2.44% | 144,100 | 1703億7000万 | +2.94% | 21.09 | 0.94 |
| 01/09 | 3,115 | 3,125 | 3,080 | 3,080 | -0.96% | 122,300 | 1663億2000万 | +0.72% | 20.59 | 0.92 |
| 01/08 | 3,175 | 3,180 | 3,110 | 3,110 | -1.74% | 114,900 | 1679億4000万 | +1.87% | 20.79 | 0.93 |
| 01/07 | 3,140 | 3,195 | 3,125 | 3,165 | +0.96% | 138,100 | 1709億1000万 | +3.84% | 21.15 | 0.94 |
| 01/06 | 3,140 | 3,155 | 3,135 | 3,135 | +0.48% | 112,200 | 1692億9000万 | +3.09% | 20.95 | 0.94 |
| 01/05 | 3,140 | 3,140 | 3,110 | 3,120 | +0.48% | 121,400 | 1684億8000万 | +2.87% | 20.85 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 3,110 | 3,125 | 3,095 | 3,105 | 0% | 88,000 | 1676億7000万 | +2.68% | 20.75 | 0.93 |
| 12/29 | 3,090 | 3,110 | 3,085 | 3,105 | +0.81% | 91,100 | 1676億7000万 | +2.99% | 20.75 | 0.93 |
| 12/26 | 3,095 | 3,095 | 3,065 | 3,080 | -0.32% | 84,800 | 1663億2000万 | +2.46% | 20.59 | 0.92 |
| 12/25 | 3,100 | 3,105 | 3,070 | 3,090 | +0.16% | 129,900 | 1668億6000万 | +3.07% | 20.65 | 0.92 |
| 12/24 | 3,030 | 3,095 | 3,030 | 3,085 | +1.31% | 174,000 | 1665億9000万 | +3.21% | 20.62 | 0.92 |
| 12/23 | 3,035 | 3,055 | 3,030 | 3,045 | +0.66% | 102,600 | 1644億3000万 | +2.18% | 20.35 | 0.91 |
| 12/22 | 3,020 | 3,040 | 3,020 | 3,025 | +0.17% | 95,500 | 1633億5000万 | +1.68% | 20.22 | 0.9 |
| 12/19 | 3,020 | 3,030 | 3,000 | 3,020 | +0.33% | 128,900 | 1630億8000万 | +1.68% | 20.18 | 0.9 |
| 12/18 | 3,010 | 3,030 | 3,005 | 3,010 | -0.5% | 90,600 | 1625億4000万 | +1.45% | 20.12 | 0.9 |
| 12/17 | 2,997 | 3,025 | 2,986 | 3,025 | +1% | 107,400 | 1633億5000万 | +2.09% | 20.22 | 0.9 |
| 12/16 | 3,030 | 3,035 | 2,985 | 2,995 | -1.64% | 129,700 | 1617億3000万 | +1.25% | 20.02 | 0.89 |
| 12/15 | 3,020 | 3,055 | 3,020 | 3,045 | +0.16% | 77,200 | 1644億3000万 | +3.05% | 20.35 | 0.91 |
| 12/12 | 3,045 | 3,060 | 3,030 | 3,040 | +1% | 100,800 | 1641億6000万 | +3.02% | 20.32 | 0.91 |
| 12/11 | 3,055 | 3,055 | 3,005 | 3,010 | -0.82% | 126,700 | 1625億4000万 | +2.14% | 20.12 | 0.9 |
| 12/10 | 3,090 | 3,095 | 3,035 | 3,035 | -0.98% | 104,400 | 1638億9000万 | +3.13% | 20.28 | 0.91 |
| 12/09 | 3,090 | 3,100 | 3,055 | 3,065 | -0.49% | 101,300 | 1655億1000万 | +4.22% | 20.49 | 0.91 |
| 12/08 | 3,030 | 3,085 | 3,030 | 3,080 | +3.01% | 175,700 | 1663億2000万 | +4.87% | 20.59 | 0.92 |
| 12/05 | 3,005 | 3,010 | 2,987 | 2,990 | -0.5% | 88,600 | 1614億6000万 | +1.98% | 19.98 | 0.89 |
| 12/04 | 2,983 | 3,015 | 2,971 | 3,005 | +0.74% | 120,900 | 1622億7000万 | +2.59% | 20.08 | 0.9 |
| 12/03 | 2,961 | 2,990 | 2,955 | 2,983 | +1.02% | 146,400 | 1610億8200万 | +1.95% | 19.94 | 0.89 |
| 12/02 | 2,990 | 2,990 | 2,939 | 2,953 | -1.14% | 113,800 | 1594億6200万 | +0.85% | 19.74 | 0.88 |
| 12/01 | 3,005 | 3,015 | 2,972 | 2,987 | -0.23% | 129,800 | 1612億9800万 | +2.02% | 19.96 | 0.89 |
| 11/28 | 2,939 | 2,999 | 2,936 | 2,994 | +2.18% | 167,000 | 1616億7600万 | +2.32% | 20.01 | 0.89 |
| 11/27 | 2,901 | 2,939 | 2,901 | 2,930 | +1.14% | 118,500 | 1582億2000万 | +0.17% | 19.58 | 0.87 |
| 11/26 | 2,890 | 2,899 | 2,880 | 2,897 | +0.38% | 118,000 | 1564億3800万 | -0.99% | 19.36 | 0.86 |
| 11/25 | 2,895 | 2,895 | 2,862 | 2,886 | +0.66% | 119,600 | 1558億4400万 | -1.5% | 19.29 | 0.86 |
| 11/21 | 2,854 | 2,910 | 2,854 | 2,867 | -1.1% | 262,100 | 1548億1800万 | -2.22% | 19.16 | 0.86 |
| 11/20 | 2,909 | 2,916 | 2,885 | 2,899 | +1.65% | 187,900 | 1565億4600万 | -1.19% | 19.38 | 0.86 |
| 11/19 | 2,855 | 2,878 | 2,838 | 2,852 | -0.35% | 124,300 | 1540億800万 | -2.83% | 19.06 | 0.85 |
| 11/18 | 2,901 | 2,916 | 2,860 | 2,862 | -2.25% | 134,500 | 1545億4800万 | -2.55% | 19.13 | 0.85 |
| 11/17 | 2,898 | 2,928 | 2,882 | 2,928 | +1.04% | 149,000 | 1581億1200万 | -0.34% | 19.57 | 0.87 |
| 11/14 | 2,900 | 2,927 | 2,895 | 2,898 | -0.99% | 129,200 | 1564億9200万 | -1.36% | 19.37 | 0.86 |
| 11/13 | 2,880 | 2,934 | 2,868 | 2,927 | +0.48% | 186,800 | 1580億5800万 | -0.41% | 19.56 | 0.87 |
| 11/12 | 2,892 | 2,921 | 2,889 | 2,913 | 0% | 177,600 | 1573億200万 | -1.02% | 19.47 | 0.87 |
| 11/11 | 2,922 | 2,930 | 2,892 | 2,913 | -0.34% | 115,700 | 1573億200万 | -1.05% | 19.47 | 0.87 |
| 11/10 | 2,943 | 2,945 | 2,923 | 2,923 | -0.17% | 97,100 | 1578億4200万 | -0.71% | 19.54 | 0.87 |
| 11/07 | 2,913 | 2,928 | 2,903 | 2,928 | -0.58% | 106,300 | 1581億1200万 | -0.54% | 19.57 | 0.87 |
| 11/06 | 2,935 | 2,957 | 2,925 | 2,945 | +0.75% | 132,900 | 1590億3000万 | +0.03% | 19.68 | 0.88 |
| 11/05 | 2,942 | 2,951 | 2,855 | 2,923 | -1.91% | 212,300 | 1578億4200万 | -0.75% | 19.54 | 0.87 |
| 11/04 | 2,942 | 3,000 | 2,940 | 2,980 | +0.2% | 233,500 | 1609億2000万 | +1.09% | 19.92 | 0.89 |
| 10/31 | 2,945 | 2,974 | 2,939 | 2,974 | +0.98% | 183,600 | 1605億9600万 | +0.71% | 19.88 | 0.89 |
| 10/30 | 2,942 | 2,979 | 2,925 | 2,945 | +1.2% | 734,700 | 1590億3000万 | -0.44% | 19.68 | 0.88 |
| 10/29 | 2,944 | 2,950 | 2,901 | 2,910 | -1.15% | 176,500 | 1571億4000万 | -1.82% | 19.45 | 0.87 |
| 10/28 | 3,005 | 3,005 | 2,936 | 2,944 | -2.19% | 165,100 | 1589億7600万 | -0.84% | 19.68 | 0.88 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 3月期 | 3,790 4/1 | 2,127 8/5 | 1,127,300 12/20 | +12.52% 5/28 | -21.9% 8/5 |
| 最新 | 3,185 2026/3/27 | 442,000 | -1.52% 3,234 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/27 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
2,035円（2025/04/07） - 57%（1.57倍）
3,185円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
