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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 3,645 | 3,665 | 3,540 | 3,550 | -130 | -3.5% | 54,600 |
| 2026/01/30 | 3,685 | 3,700 | 3,650 | 3,680 | ±0 | ±0% | 20,300 |
| 2026/01/29 | 3,665 | 3,695 | 3,625 | 3,680 | ±0 | ±0% | 23,700 |
| 2026/01/28 | 3,720 | 3,720 | 3,655 | 3,680 | -25 | -0.7% | 25,000 |
| 2026/01/27 | 3,720 | 3,720 | 3,675 | 3,705 | -20 | -0.5% | 26,500 |
| 2026/01/26 | 3,810 | 3,810 | 3,720 | 3,725 | -115 | -3% | 29,000 |
| 2026/01/23 | 3,845 | 3,860 | 3,790 | 3,840 | +30 | +0.8% | 29,200 |
| 2026/01/22 | 3,770 | 3,810 | 3,760 | 3,810 | +80 | +2.1% | 27,600 |
| 2026/01/21 | 3,700 | 3,740 | 3,665 | 3,730 | +5 | +0.1% | 24,400 |
| 2026/01/20 | 3,780 | 3,780 | 3,720 | 3,725 | -40 | -1.1% | 27,700 |
| 2026/01/19 | 3,820 | 3,875 | 3,755 | 3,765 | -25 | -0.7% | 26,700 |
| 2026/01/16 | 3,710 | 3,790 | 3,705 | 3,790 | +70 | +1.9% | 15,500 |
| 2026/01/15 | 3,750 | 3,775 | 3,715 | 3,720 | -25 | -0.7% | 21,900 |
| 2026/01/14 | 3,700 | 3,755 | 3,700 | 3,745 | +45 | +1.2% | 22,900 |
| 2026/01/13 | 3,660 | 3,720 | 3,655 | 3,700 | +75 | +2.1% | 31,200 |
| 2026/01/09 | 3,585 | 3,625 | 3,585 | 3,625 | +45 | +1.3% | 38,500 |
| 2026/01/08 | 3,625 | 3,660 | 3,580 | 3,580 | -45 | -1.2% | 31,600 |
| 2026/01/07 | 3,620 | 3,665 | 3,615 | 3,625 | +5 | +0.1% | 21,300 |
| 2026/01/06 | 3,600 | 3,640 | 3,600 | 3,620 | +20 | +0.6% | 23,600 |
| 2026/01/05 | 3,620 | 3,660 | 3,595 | 3,600 | -10 | -0.3% | 31,900 |
| 2025/12/30 | 3,600 | 3,645 | 3,595 | 3,610 | +10 | +0.3% | 18,900 |
| 2025/12/29 | 3,575 | 3,600 | 3,565 | 3,600 | +50 | +1.4% | 27,700 |
| 2025/12/26 | 3,555 | 3,570 | 3,535 | 3,550 | ±0 | ±0% | 15,400 |
| 2025/12/25 | 3,555 | 3,560 | 3,525 | 3,550 | +5 | +0.1% | 14,400 |
| 2025/12/24 | 3,540 | 3,570 | 3,535 | 3,545 | -5 | -0.1% | 35,300 |
| 2025/12/23 | 3,530 | 3,565 | 3,515 | 3,550 | +20 | +0.6% | 26,200 |
| 2025/12/22 | 3,530 | 3,550 | 3,490 | 3,530 | +35 | +1% | 35,700 |
| 2025/12/19 | 3,440 | 3,500 | 3,430 | 3,495 | +20 | +0.6% | 47,600 |
| 2025/12/18 | 3,435 | 3,475 | 3,430 | 3,475 | +40 | +1.2% | 16,800 |
| 2025/12/17 | 3,410 | 3,470 | 3,375 | 3,435 | +40 | +1.2% | 14,400 |
| 2025/12/16 | 3,480 | 3,480 | 3,395 | 3,395 | -85 | -2.4% | 27,800 |
| 2025/12/15 | 3,480 | 3,515 | 3,455 | 3,480 | ±0 | ±0% | 23,600 |
| 2025/12/12 | 3,445 | 3,490 | 3,430 | 3,480 | +100 | +3% | 31,700 |
| 2025/12/11 | 3,420 | 3,420 | 3,380 | 3,380 | -15 | -0.4% | 25,300 |
| 2025/12/10 | 3,405 | 3,425 | 3,380 | 3,395 | ±0 | ±0% | 24,500 |
| 2025/12/09 | 3,390 | 3,395 | 3,335 | 3,395 | +5 | +0.1% | 23,200 |
| 2025/12/08 | 3,360 | 3,390 | 3,360 | 3,390 | +65 | +2% | 17,800 |
| 2025/12/05 | 3,310 | 3,345 | 3,300 | 3,325 | ±0 | ±0% | 22,500 |
| 2025/12/04 | 3,285 | 3,365 | 3,265 | 3,325 | +60 | +1.8% | 37,700 |
| 2025/12/03 | 3,230 | 3,285 | 3,210 | 3,265 | +50 | +1.6% | 30,800 |
| 2025/12/02 | 3,250 | 3,250 | 3,200 | 3,215 | -25 | -0.8% | 17,800 |
| 2025/12/01 | 3,300 | 3,300 | 3,230 | 3,240 | -35 | -1.1% | 20,200 |
| 2025/11/28 | 3,280 | 3,290 | 3,255 | 3,275 | +20 | +0.6% | 14,100 |
| 2025/11/27 | 3,250 | 3,265 | 3,230 | 3,255 | ±0 | ±0% | 19,700 |
| 2025/11/26 | 3,230 | 3,330 | 3,230 | 3,255 | +30 | +0.9% | 28,800 |
| 2025/11/25 | 3,235 | 3,245 | 3,205 | 3,225 | +25 | +0.8% | 18,600 |
| 2025/11/21 | 3,145 | 3,200 | 3,135 | 3,200 | +25 | +0.8% | 23,500 |
| 2025/11/20 | 3,175 | 3,175 | 3,135 | 3,175 | +55 | +1.8% | 24,200 |
| 2025/11/19 | 3,120 | 3,165 | 3,105 | 3,120 | -10 | -0.3% | 24,900 |
| 2025/11/18 | 3,170 | 3,170 | 3,120 | 3,130 | -40 | -1.3% | 27,800 |
51～
100
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 | 350,000円 | -0.4% | -6.8% | 3.89% | 15.09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 | 726,000円 | -3.8% | +11.5% | 1.24% | 19.25倍 | 1.43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 | 150,500円 | +0.6% | +10.5% | 4.52% | 9.84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 | 291,800円 | +2.2% | -7.9% | 3.43% | 11.66倍 | 0.65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 | 242,400円 | +3.9% | 0.0% | 2.89% | 14.61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
