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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,364 | 2,365 | 2,347 | 2,355 | -9 | -0.4% | 11,900 |
| 2025/01/20 | 2,381 | 2,382 | 2,363 | 2,364 | +5 | +0.2% | 18,600 |
| 2025/01/17 | 2,346 | 2,359 | 2,332 | 2,359 | +12 | +0.5% | 16,400 |
| 2025/01/16 | 2,374 | 2,380 | 2,347 | 2,347 | -11 | -0.5% | 14,900 |
| 2025/01/15 | 2,376 | 2,380 | 2,347 | 2,358 | +2 | +0.1% | 23,000 |
| 2025/01/14 | 2,384 | 2,384 | 2,345 | 2,356 | -34 | -1.4% | 38,200 |
| 2025/01/10 | 2,392 | 2,405 | 2,380 | 2,390 | -1 | ±0% | 18,800 |
| 2025/01/09 | 2,425 | 2,427 | 2,391 | 2,391 | -34 | -1.4% | 30,500 |
| 2025/01/08 | 2,435 | 2,455 | 2,425 | 2,425 | -10 | -0.4% | 15,300 |
| 2025/01/07 | 2,436 | 2,446 | 2,422 | 2,435 | ±0 | ±0% | 22,200 |
| 2025/01/06 | 2,500 | 2,500 | 2,435 | 2,435 | -31 | -1.3% | 34,000 |
| 2024/12/30 | 2,480 | 2,488 | 2,466 | 2,466 | -5 | -0.2% | 16,800 |
| 2024/12/27 | 2,445 | 2,485 | 2,436 | 2,471 | +35 | +1.4% | 30,400 |
| 2024/12/26 | 2,380 | 2,436 | 2,380 | 2,436 | +62 | +2.6% | 26,200 |
| 2024/12/25 | 2,371 | 2,374 | 2,351 | 2,374 | +2 | +0.1% | 21,200 |
| 2024/12/24 | 2,355 | 2,372 | 2,353 | 2,372 | +11 | +0.5% | 17,300 |
| 2024/12/23 | 2,352 | 2,375 | 2,352 | 2,361 | +15 | +0.6% | 15,000 |
| 2024/12/20 | 2,393 | 2,405 | 2,346 | 2,346 | -36 | -1.5% | 32,800 |
| 2024/12/19 | 2,351 | 2,397 | 2,340 | 2,382 | +6 | +0.3% | 13,500 |
| 2024/12/18 | 2,385 | 2,405 | 2,364 | 2,376 | -20 | -0.8% | 15,100 |
| 2024/12/17 | 2,404 | 2,404 | 2,382 | 2,396 | -8 | -0.3% | 11,900 |
| 2024/12/16 | 2,392 | 2,411 | 2,380 | 2,404 | +28 | +1.2% | 12,400 |
| 2024/12/13 | 2,377 | 2,391 | 2,363 | 2,376 | -18 | -0.8% | 29,200 |
| 2024/12/12 | 2,426 | 2,427 | 2,393 | 2,394 | +2 | +0.1% | 20,000 |
| 2024/12/11 | 2,426 | 2,427 | 2,390 | 2,392 | -22 | -0.9% | 17,000 |
| 2024/12/10 | 2,435 | 2,439 | 2,411 | 2,414 | +14 | +0.6% | 26,400 |
| 2024/12/09 | 2,373 | 2,410 | 2,373 | 2,400 | +34 | +1.4% | 22,800 |
| 2024/12/06 | 2,364 | 2,378 | 2,350 | 2,366 | ±0 | ±0% | 12,000 |
| 2024/12/05 | 2,377 | 2,380 | 2,366 | 2,366 | +8 | +0.3% | 17,800 |
| 2024/12/04 | 2,360 | 2,374 | 2,341 | 2,358 | -13 | -0.5% | 23,300 |
| 2024/12/03 | 2,332 | 2,371 | 2,326 | 2,371 | +53 | +2.3% | 30,100 |
| 2024/12/02 | 2,287 | 2,320 | 2,287 | 2,318 | +39 | +1.7% | 20,100 |
| 2024/11/29 | 2,278 | 2,300 | 2,278 | 2,279 | +1 | ±0% | 13,900 |
| 2024/11/28 | 2,268 | 2,288 | 2,268 | 2,278 | +15 | +0.7% | 15,900 |
| 2024/11/27 | 2,300 | 2,306 | 2,231 | 2,263 | -38 | -1.7% | 54,000 |
| 2024/11/26 | 2,318 | 2,333 | 2,298 | 2,301 | -17 | -0.7% | 22,300 |
| 2024/11/25 | 2,346 | 2,346 | 2,318 | 2,318 | -11 | -0.5% | 13,400 |
| 2024/11/22 | 2,318 | 2,330 | 2,309 | 2,329 | +28 | +1.2% | 12,600 |
| 2024/11/21 | 2,305 | 2,320 | 2,298 | 2,301 | -4 | -0.2% | 19,000 |
| 2024/11/20 | 2,321 | 2,336 | 2,298 | 2,305 | -2 | -0.1% | 19,500 |
| 2024/11/19 | 2,323 | 2,337 | 2,303 | 2,307 | -4 | -0.2% | 19,100 |
| 2024/11/18 | 2,315 | 2,328 | 2,311 | 2,311 | -3 | -0.1% | 10,400 |
| 2024/11/15 | 2,333 | 2,349 | 2,313 | 2,314 | -4 | -0.2% | 13,300 |
| 2024/11/14 | 2,327 | 2,348 | 2,318 | 2,318 | -6 | -0.3% | 12,600 |
| 2024/11/13 | 2,323 | 2,347 | 2,305 | 2,324 | +11 | +0.5% | 20,800 |
| 2024/11/12 | 2,343 | 2,370 | 2,300 | 2,313 | -30 | -1.3% | 30,700 |
| 2024/11/11 | 2,365 | 2,374 | 2,335 | 2,343 | -27 | -1.1% | 21,400 |
| 2024/11/08 | 2,410 | 2,416 | 2,370 | 2,370 | -26 | -1.1% | 14,200 |
| 2024/11/07 | 2,367 | 2,406 | 2,367 | 2,396 | +29 | +1.2% | 16,900 |
| 2024/11/06 | 2,361 | 2,386 | 2,353 | 2,367 | +24 | +1% | 18,800 |
51～
100
件表示中 / 3673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 | 227,700円 | -15.8% | -29.6% | 4.66% | 11.39倍 | 0.55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 |
| シークス | 102,100円 | -0.8% | -9.5% | 4.70% | 9.25倍 | 0.48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 |
| テンポスＨＤ | 351,500円 | +26.0% | +25.4% | 0.26% | 17.11倍 | 2.84倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 西華産 | 393,500円 | +8.3% | +27.9% | 5.59% | 6.29倍 | 1.05倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ヨコレイ | 80,500円 | +3.9% | -13.7% | 2.98% | 16.96倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
