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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,658 | 1,700 | 1,633 | 1,635 | -23 | -1.4% | 71,400 |
| 2022/07/28 | 1,658 | 1,660 | 1,641 | 1,658 | +9 | +0.5% | 32,100 |
| 2022/07/27 | 1,661 | 1,661 | 1,648 | 1,649 | -9 | -0.5% | 14,500 |
| 2022/07/26 | 1,657 | 1,661 | 1,650 | 1,658 | +10 | +0.6% | 11,200 |
| 2022/07/25 | 1,663 | 1,663 | 1,644 | 1,648 | -17 | -1% | 15,900 |
| 2022/07/22 | 1,653 | 1,669 | 1,647 | 1,665 | +12 | +0.7% | 26,000 |
| 2022/07/21 | 1,651 | 1,660 | 1,642 | 1,653 | ±0 | ±0% | 34,000 |
| 2022/07/20 | 1,649 | 1,653 | 1,638 | 1,653 | +28 | +1.7% | 41,600 |
| 2022/07/19 | 1,623 | 1,633 | 1,620 | 1,625 | +9 | +0.6% | 23,400 |
| 2022/07/15 | 1,624 | 1,624 | 1,609 | 1,616 | ±0 | ±0% | 25,900 |
| 2022/07/14 | 1,610 | 1,625 | 1,605 | 1,616 | -4 | -0.2% | 19,800 |
| 2022/07/13 | 1,620 | 1,621 | 1,607 | 1,620 | +9 | +0.6% | 31,900 |
| 2022/07/12 | 1,626 | 1,626 | 1,604 | 1,611 | -21 | -1.3% | 27,200 |
| 2022/07/11 | 1,618 | 1,632 | 1,616 | 1,632 | +38 | +2.4% | 38,600 |
| 2022/07/08 | 1,600 | 1,619 | 1,594 | 1,594 | -2 | -0.1% | 53,600 |
| 2022/07/07 | 1,590 | 1,599 | 1,584 | 1,596 | +9 | +0.6% | 24,600 |
| 2022/07/06 | 1,590 | 1,591 | 1,579 | 1,587 | -9 | -0.6% | 24,400 |
| 2022/07/05 | 1,604 | 1,604 | 1,591 | 1,596 | +1 | +0.1% | 27,300 |
| 2022/07/04 | 1,591 | 1,599 | 1,587 | 1,595 | +15 | +0.9% | 17,100 |
| 2022/07/01 | 1,587 | 1,593 | 1,567 | 1,580 | -5 | -0.3% | 27,900 |
| 2022/06/30 | 1,604 | 1,605 | 1,580 | 1,585 | -18 | -1.1% | 33,300 |
| 2022/06/29 | 1,587 | 1,613 | 1,583 | 1,603 | +15 | +0.9% | 82,400 |
| 2022/06/28 | 1,574 | 1,590 | 1,574 | 1,588 | +12 | +0.8% | 20,100 |
| 2022/06/27 | 1,585 | 1,587 | 1,572 | 1,576 | +4 | +0.3% | 25,100 |
| 2022/06/24 | 1,569 | 1,573 | 1,562 | 1,572 | ±0 | ±0% | 26,700 |
| 2022/06/23 | 1,562 | 1,582 | 1,560 | 1,572 | +9 | +0.6% | 49,500 |
| 2022/06/22 | 1,569 | 1,569 | 1,557 | 1,563 | +5 | +0.3% | 31,100 |
| 2022/06/21 | 1,568 | 1,568 | 1,553 | 1,558 | +9 | +0.6% | 51,800 |
| 2022/06/20 | 1,589 | 1,589 | 1,548 | 1,549 | -27 | -1.7% | 63,000 |
| 2022/06/17 | 1,570 | 1,579 | 1,556 | 1,576 | -12 | -0.8% | 55,500 |
| 2022/06/16 | 1,612 | 1,613 | 1,586 | 1,588 | +3 | +0.2% | 61,800 |
| 2022/06/15 | 1,614 | 1,616 | 1,585 | 1,585 | -30 | -1.9% | 103,000 |
| 2022/06/14 | 1,618 | 1,623 | 1,610 | 1,615 | -18 | -1.1% | 62,500 |
| 2022/06/13 | 1,634 | 1,641 | 1,629 | 1,633 | -4 | -0.2% | 41,700 |
| 2022/06/10 | 1,656 | 1,665 | 1,637 | 1,637 | -34 | -2% | 74,000 |
| 2022/06/09 | 1,688 | 1,688 | 1,667 | 1,671 | -19 | -1.1% | 53,200 |
| 2022/06/08 | 1,678 | 1,698 | 1,676 | 1,690 | +19 | +1.1% | 32,500 |
| 2022/06/07 | 1,661 | 1,676 | 1,659 | 1,671 | +10 | +0.6% | 27,200 |
| 2022/06/06 | 1,653 | 1,662 | 1,645 | 1,661 | +6 | +0.4% | 34,400 |
| 2022/06/03 | 1,647 | 1,655 | 1,638 | 1,655 | +8 | +0.5% | 39,300 |
| 2022/06/02 | 1,654 | 1,655 | 1,637 | 1,647 | -23 | -1.4% | 30,100 |
| 2022/06/01 | 1,645 | 1,670 | 1,640 | 1,670 | +25 | +1.5% | 40,200 |
| 2022/05/31 | 1,669 | 1,670 | 1,645 | 1,645 | -26 | -1.6% | 37,100 |
| 2022/05/30 | 1,643 | 1,676 | 1,642 | 1,671 | +33 | +2% | 85,200 |
| 2022/05/27 | 1,639 | 1,639 | 1,629 | 1,638 | +16 | +1% | 19,900 |
| 2022/05/26 | 1,610 | 1,636 | 1,610 | 1,622 | +15 | +0.9% | 53,500 |
| 2022/05/25 | 1,617 | 1,624 | 1,605 | 1,607 | -15 | -0.9% | 51,900 |
| 2022/05/24 | 1,645 | 1,646 | 1,618 | 1,622 | -23 | -1.4% | 35,600 |
| 2022/05/23 | 1,645 | 1,649 | 1,638 | 1,645 | -1 | -0.1% | 18,200 |
| 2022/05/20 | 1,631 | 1,646 | 1,625 | 1,646 | +15 | +0.9% | 41,900 |
751～
800
件表示中 / 3767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 | 306,000円 | +2.8% | -6.8% | 4.44% | 13.74倍 | 0.74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 |
| ヨコレイ | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| バイタルＫＳＫ | 127,600円 | +3.3% | -13.9% | 5.33% | 8.57倍 | 0.58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 |
| アルコニックス | 210,700円 | +9.1% | +8.9% | 3.99% | 11.69倍 | 0.91倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| シークス | 128,800円 | -0.8% | -9.5% | 3.73% | 11.67倍 | 0.64倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
