ＲＹＯＤＥＮ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 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 3,480 | 3,510 | 3,465 | 3,500 | +30 | +0.9% | 33,300 |
| 2026/04/15 | 3,450 | 3,500 | 3,435 | 3,470 | +40 | +1.2% | 36,200 |
| 2026/04/14 | 3,380 | 3,430 | 3,380 | 3,430 | +60 | +1.8% | 47,400 |
| 2026/04/13 | 3,340 | 3,370 | 3,320 | 3,370 | +60 | +1.8% | 48,900 |
| 2026/04/10 | 3,345 | 3,360 | 3,310 | 3,310 | -45 | -1.3% | 26,500 |
| 2026/04/09 | 3,400 | 3,415 | 3,350 | 3,355 | -20 | -0.6% | 23,200 |
| 2026/04/08 | 3,420 | 3,420 | 3,370 | 3,375 | +50 | +1.5% | 36,000 |
| 2026/04/07 | 3,340 | 3,350 | 3,300 | 3,325 | +5 | +0.2% | 24,600 |
| 2026/04/06 | 3,345 | 3,370 | 3,315 | 3,320 | -20 | -0.6% | 28,400 |
| 2026/04/03 | 3,345 | 3,360 | 3,330 | 3,340 | +25 | +0.8% | 33,300 |
| 2026/04/02 | 3,365 | 3,395 | 3,305 | 3,315 | -45 | -1.3% | 36,400 |
| 2026/04/01 | 3,375 | 3,375 | 3,310 | 3,360 | +85 | +2.6% | 41,000 |
| 2026/03/31 | 3,300 | 3,315 | 3,260 | 3,275 | -35 | -1.1% | 28,000 |
| 2026/03/30 | 3,230 | 3,325 | 3,230 | 3,310 | -130 | -3.8% | 181,400 |
| 2026/03/27 | 3,435 | 3,455 | 3,410 | 3,440 | +5 | +0.1% | 234,500 |
| 2026/03/26 | 3,450 | 3,470 | 3,390 | 3,435 | -15 | -0.4% | 103,900 |
| 2026/03/25 | 3,450 | 3,475 | 3,445 | 3,450 | +70 | +2.1% | 94,600 |
| 2026/03/24 | 3,370 | 3,400 | 3,340 | 3,380 | +80 | +2.4% | 109,000 |
| 2026/03/23 | 3,255 | 3,330 | 3,250 | 3,300 | -55 | -1.6% | 200,900 |
| 2026/03/19 | 3,400 | 3,410 | 3,345 | 3,355 | -105 | -3% | 95,300 |
| 2026/03/18 | 3,400 | 3,460 | 3,400 | 3,460 | +90 | +2.7% | 99,300 |
| 2026/03/17 | 3,405 | 3,420 | 3,365 | 3,370 | +5 | +0.1% | 61,400 |
| 2026/03/16 | 3,320 | 3,380 | 3,320 | 3,365 | +35 | +1.1% | 103,300 |
| 2026/03/13 | 3,335 | 3,385 | 3,330 | 3,330 | -40 | -1.2% | 86,400 |
| 2026/03/12 | 3,420 | 3,435 | 3,365 | 3,370 | -60 | -1.7% | 110,300 |
| 2026/03/11 | 3,505 | 3,520 | 3,430 | 3,430 | -30 | -0.9% | 92,800 |
| 2026/03/10 | 3,455 | 3,490 | 3,420 | 3,460 | +60 | +1.8% | 56,800 |
| 2026/03/09 | 3,330 | 3,400 | 3,310 | 3,400 | -70 | -2% | 126,200 |
| 2026/03/06 | 3,470 | 3,490 | 3,440 | 3,470 | -35 | -1% | 55,300 |
| 2026/03/05 | 3,480 | 3,525 | 3,465 | 3,505 | +115 | +3.4% | 67,700 |
| 2026/03/04 | 3,480 | 3,485 | 3,330 | 3,390 | -150 | -4.2% | 82,900 |
| 2026/03/03 | 3,650 | 3,650 | 3,540 | 3,540 | -135 | -3.7% | 61,400 |
| 2026/03/02 | 3,650 | 3,705 | 3,610 | 3,675 | -45 | -1.2% | 74,700 |
| 2026/02/27 | 3,680 | 3,730 | 3,675 | 3,720 | +65 | +1.8% | 54,400 |
| 2026/02/26 | 3,655 | 3,690 | 3,650 | 3,655 | +15 | +0.4% | 72,500 |
| 2026/02/25 | 3,620 | 3,655 | 3,585 | 3,640 | +60 | +1.7% | 48,600 |
| 2026/02/24 | 3,550 | 3,595 | 3,525 | 3,580 | +30 | +0.8% | 33,200 |
| 2026/02/20 | 3,600 | 3,600 | 3,545 | 3,550 | -85 | -2.3% | 35,200 |
| 2026/02/19 | 3,615 | 3,635 | 3,570 | 3,635 | +20 | +0.6% | 23,900 |
| 2026/02/18 | 3,535 | 3,635 | 3,535 | 3,615 | +80 | +2.3% | 25,800 |
| 2026/02/17 | 3,570 | 3,605 | 3,535 | 3,535 | -30 | -0.8% | 31,200 |
| 2026/02/16 | 3,645 | 3,650 | 3,565 | 3,565 | -100 | -2.7% | 44,500 |
| 2026/02/13 | 3,725 | 3,725 | 3,615 | 3,665 | -60 | -1.6% | 33,800 |
| 2026/02/12 | 3,695 | 3,745 | 3,675 | 3,725 | +30 | +0.8% | 34,200 |
| 2026/02/10 | 3,685 | 3,745 | 3,680 | 3,695 | +45 | +1.2% | 33,400 |
| 2026/02/09 | 3,700 | 3,700 | 3,620 | 3,650 | +45 | +1.2% | 35,700 |
| 2026/02/06 | 3,600 | 3,610 | 3,565 | 3,605 | +10 | +0.3% | 28,000 |
| 2026/02/05 | 3,605 | 3,620 | 3,570 | 3,595 | +15 | +0.4% | 24,300 |
| 2026/02/04 | 3,610 | 3,635 | 3,580 | 3,580 | -30 | -0.8% | 26,900 |
| 2026/02/03 | 3,580 | 3,660 | 3,555 | 3,610 | +60 | +1.7% | 30,400 |
1～
50
件表示中 / 3925件
類似銘柄と比較する
現在ご覧いただいている「ＲＹＯＤＥＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＹＯＤＥＮ | 351,000円 | -0.4% | -6.8% | 3.87% | 15.13倍 | 0.84倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シナネンＨＤ | 721,000円 | -3.8% | +11.5% | 1.25% | 19.11倍 | 1.42倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| バイタルＫＳＫ | 151,100円 | +0.6% | +10.5% | 4.50% | 9.88倍 | 0.67倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 立花エレテ | 295,300円 | +2.2% | -7.9% | 3.39% | 11.80倍 | 0.66倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| 日 伝 | 242,800円 | +3.9% | 0.0% | 2.88% | 14.63倍 | 0.81倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
