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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,638 | 1,641 | 1,629 | 1,641 | +6 | +0.4% | 15,000 |
| 2022/05/17 | 1,627 | 1,637 | 1,621 | 1,635 | +7 | +0.4% | 19,300 |
| 2022/05/16 | 1,645 | 1,647 | 1,620 | 1,628 | -18 | -1.1% | 32,200 |
| 2022/05/13 | 1,626 | 1,647 | 1,620 | 1,646 | +20 | +1.2% | 52,500 |
| 2022/05/12 | 1,662 | 1,662 | 1,626 | 1,626 | -39 | -2.3% | 36,600 |
| 2022/05/11 | 1,670 | 1,739 | 1,662 | 1,665 | -15 | -0.9% | 62,900 |
| 2022/05/10 | 1,690 | 1,692 | 1,672 | 1,680 | -10 | -0.6% | 21,000 |
| 2022/05/09 | 1,700 | 1,711 | 1,690 | 1,690 | -8 | -0.5% | 21,400 |
| 2022/05/06 | 1,694 | 1,698 | 1,681 | 1,698 | +5 | +0.3% | 28,400 |
| 2022/05/02 | 1,681 | 1,698 | 1,670 | 1,693 | +10 | +0.6% | 24,900 |
| 2022/04/28 | 1,642 | 1,683 | 1,642 | 1,683 | +47 | +2.9% | 32,300 |
| 2022/04/27 | 1,622 | 1,643 | 1,619 | 1,636 | +1 | +0.1% | 61,600 |
| 2022/04/26 | 1,638 | 1,642 | 1,632 | 1,635 | -3 | -0.2% | 21,500 |
| 2022/04/25 | 1,636 | 1,648 | 1,629 | 1,638 | -15 | -0.9% | 43,400 |
| 2022/04/22 | 1,655 | 1,655 | 1,636 | 1,653 | -13 | -0.8% | 33,200 |
| 2022/04/21 | 1,650 | 1,666 | 1,645 | 1,666 | +16 | +1% | 24,000 |
| 2022/04/20 | 1,659 | 1,661 | 1,642 | 1,650 | +7 | +0.4% | 67,600 |
| 2022/04/19 | 1,636 | 1,651 | 1,636 | 1,643 | +12 | +0.7% | 18,800 |
| 2022/04/18 | 1,635 | 1,638 | 1,618 | 1,631 | -9 | -0.5% | 22,900 |
| 2022/04/15 | 1,648 | 1,656 | 1,637 | 1,640 | -18 | -1.1% | 21,200 |
| 2022/04/14 | 1,649 | 1,663 | 1,645 | 1,658 | +22 | +1.3% | 26,400 |
| 2022/04/13 | 1,619 | 1,636 | 1,614 | 1,636 | +17 | +1.1% | 33,200 |
| 2022/04/12 | 1,631 | 1,636 | 1,613 | 1,619 | -17 | -1% | 46,500 |
| 2022/04/11 | 1,670 | 1,673 | 1,632 | 1,636 | -24 | -1.4% | 43,600 |
| 2022/04/08 | 1,661 | 1,666 | 1,652 | 1,660 | -6 | -0.4% | 43,000 |
| 2022/04/07 | 1,681 | 1,681 | 1,657 | 1,666 | -23 | -1.4% | 33,600 |
| 2022/04/06 | 1,710 | 1,710 | 1,686 | 1,689 | -20 | -1.2% | 37,200 |
| 2022/04/05 | 1,723 | 1,725 | 1,705 | 1,709 | -11 | -0.6% | 43,500 |
| 2022/04/04 | 1,711 | 1,726 | 1,702 | 1,720 | +12 | +0.7% | 24,800 |
| 2022/04/01 | 1,697 | 1,715 | 1,681 | 1,708 | +4 | +0.2% | 44,000 |
| 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 |
801～
850
件表示中 / 3766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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.57倍 | 1.13倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 113,600円 | +3.9% | -13.7% | 2.11% | 23.94倍 | 0.83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 | 127,400円 | +3.3% | -13.9% | 5.34% | 8.56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 |
| シークス | 128,000円 | -0.8% | -9.5% | 3.75% | 11.60倍 | 0.63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
