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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,532 | 2,535 | 2,495 | 2,510 | -22 | -0.9% | 13,600 |
| 2024/09/05 | 2,525 | 2,568 | 2,515 | 2,532 | +3 | +0.1% | 13,800 |
| 2024/09/04 | 2,560 | 2,593 | 2,518 | 2,529 | -81 | -3.1% | 33,200 |
| 2024/09/03 | 2,588 | 2,611 | 2,588 | 2,610 | +34 | +1.3% | 10,600 |
| 2024/09/02 | 2,595 | 2,598 | 2,570 | 2,576 | -10 | -0.4% | 8,300 |
| 2024/08/30 | 2,579 | 2,596 | 2,569 | 2,586 | +11 | +0.4% | 18,500 |
| 2024/08/29 | 2,575 | 2,577 | 2,561 | 2,575 | -1 | ±0% | 15,700 |
| 2024/08/28 | 2,580 | 2,580 | 2,540 | 2,576 | -3 | -0.1% | 8,300 |
| 2024/08/27 | 2,542 | 2,582 | 2,542 | 2,579 | +40 | +1.6% | 24,000 |
| 2024/08/26 | 2,561 | 2,564 | 2,520 | 2,539 | -23 | -0.9% | 10,400 |
| 2024/08/23 | 2,555 | 2,576 | 2,546 | 2,562 | +13 | +0.5% | 10,000 |
| 2024/08/22 | 2,560 | 2,572 | 2,546 | 2,549 | -3 | -0.1% | 6,000 |
| 2024/08/21 | 2,549 | 2,573 | 2,544 | 2,552 | -19 | -0.7% | 7,400 |
| 2024/08/20 | 2,569 | 2,574 | 2,550 | 2,571 | +31 | +1.2% | 15,800 |
| 2024/08/19 | 2,602 | 2,624 | 2,533 | 2,540 | -62 | -2.4% | 16,000 |
| 2024/08/16 | 2,597 | 2,608 | 2,572 | 2,602 | +51 | +2% | 13,100 |
| 2024/08/15 | 2,534 | 2,564 | 2,534 | 2,551 | +17 | +0.7% | 23,300 |
| 2024/08/14 | 2,473 | 2,534 | 2,462 | 2,534 | +71 | +2.9% | 20,600 |
| 2024/08/13 | 2,408 | 2,472 | 2,406 | 2,463 | +62 | +2.6% | 20,300 |
| 2024/08/09 | 2,425 | 2,472 | 2,370 | 2,401 | +26 | +1.1% | 29,300 |
| 2024/08/08 | 2,372 | 2,450 | 2,356 | 2,375 | -21 | -0.9% | 28,800 |
| 2024/08/07 | 2,348 | 2,462 | 2,340 | 2,396 | +23 | +1% | 19,600 |
| 2024/08/06 | 2,372 | 2,439 | 2,321 | 2,373 | +157 | +7.1% | 37,200 |
| 2024/08/05 | 2,458 | 2,458 | 2,165 | 2,216 | -292 | -11.6% | 78,500 |
| 2024/08/02 | 2,555 | 2,588 | 2,505 | 2,508 | -157 | -5.9% | 61,800 |
| 2024/08/01 | 2,590 | 2,690 | 2,552 | 2,665 | -196 | -6.9% | 64,700 |
| 2024/07/31 | 2,731 | 2,946 | 2,729 | 2,861 | +89 | +3.2% | 74,300 |
| 2024/07/30 | 2,732 | 2,779 | 2,732 | 2,772 | +10 | +0.4% | 25,200 |
| 2024/07/29 | 2,744 | 2,774 | 2,723 | 2,762 | +54 | +2% | 24,300 |
| 2024/07/26 | 2,737 | 2,740 | 2,708 | 2,708 | -28 | -1% | 16,100 |
| 2024/07/25 | 2,740 | 2,820 | 2,730 | 2,736 | -27 | -1% | 33,000 |
| 2024/07/24 | 2,815 | 2,831 | 2,732 | 2,763 | -41 | -1.5% | 31,700 |
| 2024/07/23 | 2,820 | 2,831 | 2,793 | 2,804 | ±0 | ±0% | 16,500 |
| 2024/07/22 | 2,847 | 2,848 | 2,801 | 2,804 | -47 | -1.6% | 12,800 |
| 2024/07/19 | 2,850 | 2,871 | 2,837 | 2,851 | -9 | -0.3% | 17,600 |
| 2024/07/18 | 2,850 | 2,874 | 2,849 | 2,860 | -2 | -0.1% | 20,300 |
| 2024/07/17 | 2,864 | 2,883 | 2,853 | 2,862 | -4 | -0.1% | 13,300 |
| 2024/07/16 | 2,860 | 2,890 | 2,860 | 2,866 | -9 | -0.3% | 24,700 |
| 2024/07/12 | 2,865 | 2,899 | 2,865 | 2,875 | +15 | +0.5% | 23,800 |
| 2024/07/11 | 2,880 | 2,880 | 2,850 | 2,860 | +17 | +0.6% | 20,600 |
| 2024/07/10 | 2,850 | 2,868 | 2,841 | 2,843 | -7 | -0.2% | 26,200 |
| 2024/07/09 | 2,819 | 2,857 | 2,800 | 2,850 | +40 | +1.4% | 36,100 |
| 2024/07/08 | 2,820 | 2,833 | 2,801 | 2,810 | -10 | -0.4% | 17,900 |
| 2024/07/05 | 2,868 | 2,876 | 2,820 | 2,820 | -55 | -1.9% | 21,500 |
| 2024/07/04 | 2,872 | 2,889 | 2,865 | 2,875 | +19 | +0.7% | 24,700 |
| 2024/07/03 | 2,783 | 2,869 | 2,783 | 2,856 | +51 | +1.8% | 40,300 |
| 2024/07/02 | 2,796 | 2,818 | 2,781 | 2,805 | +40 | +1.4% | 32,000 |
| 2024/07/01 | 2,785 | 2,785 | 2,743 | 2,765 | ±0 | ±0% | 19,800 |
| 2024/06/28 | 2,778 | 2,778 | 2,759 | 2,765 | -13 | -0.5% | 14,800 |
| 2024/06/27 | 2,762 | 2,788 | 2,746 | 2,778 | +38 | +1.4% | 40,400 |
51～
100
件表示中 / 3585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 | 230,100円 | -15.8% | -29.6% | 4.61% | 11.74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 | 281,100円 | +0.4% | +0.2% | 3.91% | 4.98倍 | 0.70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 | 603,000円 | +5.3% | -14.2% | 4.98% | 6.56倍 | 0.59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 | 244,800円 | +5.5% | +2.7% | 2.21% | 15.04倍 | 1.24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 |
| Ｃｉメディカル | 102,300円 | +48.1% | -24.9% | 0.49% | 8.34倍 | 2.50倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
市場注目の銘柄
チャート関連のコラム
