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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,703 | 1,725 | 1,700 | 1,704 | -9 | -0.5% | 57,700 |
| 2022/03/30 | 1,717 | 1,727 | 1,692 | 1,713 | -36 | -2.1% | 189,100 |
| 2022/03/29 | 1,768 | 1,768 | 1,737 | 1,749 | -19 | -1.1% | 229,700 |
| 2022/03/28 | 1,778 | 1,778 | 1,757 | 1,768 | -9 | -0.5% | 112,100 |
| 2022/03/25 | 1,799 | 1,803 | 1,775 | 1,777 | -17 | -0.9% | 117,800 |
| 2022/03/24 | 1,786 | 1,794 | 1,776 | 1,794 | +3 | +0.2% | 45,200 |
| 2022/03/23 | 1,770 | 1,796 | 1,767 | 1,791 | +37 | +2.1% | 53,100 |
| 2022/03/22 | 1,755 | 1,769 | 1,746 | 1,754 | +2 | +0.1% | 90,100 |
| 2022/03/18 | 1,761 | 1,761 | 1,738 | 1,752 | -9 | -0.5% | 85,900 |
| 2022/03/17 | 1,777 | 1,777 | 1,751 | 1,761 | +31 | +1.8% | 90,800 |
| 2022/03/16 | 1,740 | 1,740 | 1,722 | 1,730 | -2 | -0.1% | 56,400 |
| 2022/03/15 | 1,720 | 1,744 | 1,706 | 1,732 | +21 | +1.2% | 68,400 |
| 2022/03/14 | 1,715 | 1,728 | 1,704 | 1,711 | -3 | -0.2% | 102,400 |
| 2022/03/11 | 1,688 | 1,723 | 1,688 | 1,714 | -6 | -0.3% | 105,700 |
| 2022/03/10 | 1,675 | 1,720 | 1,675 | 1,720 | +56 | +3.4% | 106,100 |
| 2022/03/09 | 1,670 | 1,693 | 1,657 | 1,664 | -13 | -0.8% | 116,300 |
| 2022/03/08 | 1,737 | 1,739 | 1,667 | 1,677 | -75 | -4.3% | 67,100 |
| 2022/03/07 | 1,770 | 1,774 | 1,739 | 1,752 | -31 | -1.7% | 74,000 |
| 2022/03/04 | 1,787 | 1,797 | 1,774 | 1,783 | -3 | -0.2% | 341,900 |
| 2022/03/03 | 1,772 | 1,802 | 1,772 | 1,786 | +25 | +1.4% | 47,100 |
| 2022/03/02 | 1,785 | 1,786 | 1,758 | 1,761 | -39 | -2.2% | 68,900 |
| 2022/03/01 | 1,810 | 1,821 | 1,800 | 1,800 | +8 | +0.4% | 116,000 |
| 2022/02/28 | 1,777 | 1,800 | 1,756 | 1,792 | +27 | +1.5% | 83,500 |
| 2022/02/25 | 1,791 | 1,791 | 1,752 | 1,765 | -10 | -0.6% | 152,900 |
| 2022/02/24 | 1,775 | 1,775 | 1,750 | 1,775 | +17 | +1% | 44,900 |
| 2022/02/22 | 1,749 | 1,769 | 1,746 | 1,758 | -3 | -0.2% | 29,800 |
| 2022/02/21 | 1,780 | 1,780 | 1,755 | 1,761 | -24 | -1.3% | 31,600 |
| 2022/02/18 | 1,777 | 1,785 | 1,762 | 1,785 | +9 | +0.5% | 53,900 |
| 2022/02/17 | 1,773 | 1,784 | 1,761 | 1,776 | +10 | +0.6% | 25,700 |
| 2022/02/16 | 1,748 | 1,766 | 1,732 | 1,766 | +50 | +2.9% | 27,900 |
| 2022/02/15 | 1,743 | 1,748 | 1,713 | 1,716 | -18 | -1% | 31,100 |
| 2022/02/14 | 1,725 | 1,740 | 1,712 | 1,734 | -4 | -0.2% | 34,800 |
| 2022/02/10 | 1,755 | 1,756 | 1,733 | 1,738 | -4 | -0.2% | 32,500 |
| 2022/02/09 | 1,731 | 1,748 | 1,730 | 1,742 | -5 | -0.3% | 31,700 |
| 2022/02/08 | 1,751 | 1,757 | 1,737 | 1,747 | +4 | +0.2% | 11,800 |
| 2022/02/07 | 1,736 | 1,750 | 1,727 | 1,743 | +7 | +0.4% | 15,800 |
| 2022/02/04 | 1,743 | 1,747 | 1,729 | 1,736 | -5 | -0.3% | 28,800 |
| 2022/02/03 | 1,764 | 1,764 | 1,736 | 1,741 | -20 | -1.1% | 20,800 |
| 2022/02/02 | 1,716 | 1,761 | 1,711 | 1,761 | +55 | +3.2% | 33,000 |
| 2022/02/01 | 1,728 | 1,728 | 1,699 | 1,706 | -5 | -0.3% | 25,500 |
| 2022/01/31 | 1,682 | 1,780 | 1,676 | 1,711 | +31 | +1.8% | 116,600 |
| 2022/01/28 | 1,664 | 1,680 | 1,657 | 1,680 | +35 | +2.1% | 26,100 |
| 2022/01/27 | 1,681 | 1,688 | 1,644 | 1,645 | -34 | -2% | 41,600 |
| 2022/01/26 | 1,686 | 1,691 | 1,677 | 1,679 | -5 | -0.3% | 14,100 |
| 2022/01/25 | 1,713 | 1,713 | 1,680 | 1,684 | -28 | -1.6% | 23,200 |
| 2022/01/24 | 1,695 | 1,713 | 1,694 | 1,712 | +12 | +0.7% | 17,300 |
| 2022/01/21 | 1,674 | 1,700 | 1,664 | 1,700 | +24 | +1.4% | 31,300 |
| 2022/01/20 | 1,683 | 1,698 | 1,667 | 1,676 | -6 | -0.4% | 27,400 |
| 2022/01/19 | 1,705 | 1,707 | 1,681 | 1,682 | -24 | -1.4% | 36,100 |
| 2022/01/18 | 1,734 | 1,734 | 1,706 | 1,706 | -16 | -0.9% | 12,200 |
651～
700
件表示中 / 3586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 | 232,900円 | -15.8% | -29.6% | 4.55% | 11.88倍 | 0.57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 |
| スターゼン | 280,500円 | +0.4% | +0.2% | 3.92% | 4.97倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 神鋼商 | 616,000円 | +5.3% | -14.2% | 4.87% | 6.70倍 | 0.60倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| 高 速 | 246,600円 | +5.5% | +2.7% | 2.19% | 15.15倍 | 1.25倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| ＫＰＰＧＨＤ | 68,200円 | +1.6% | +8.2% | 4.69% | 4.19倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
