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 |
---|---|---|---|---|---|---|---|
2024/02/21 | 2,630 | 2,641 | 2,608 | 2,617 | -16 | -0.6% | 25,000 |
2024/02/20 | 2,645 | 2,653 | 2,625 | 2,633 | +8 | +0.3% | 25,500 |
2024/02/19 | 2,604 | 2,628 | 2,597 | 2,625 | +21 | +0.8% | 28,300 |
2024/02/16 | 2,589 | 2,615 | 2,568 | 2,604 | +43 | +1.7% | 48,900 |
2024/02/15 | 2,618 | 2,618 | 2,547 | 2,561 | -24 | -0.9% | 40,100 |
2024/02/14 | 2,628 | 2,635 | 2,575 | 2,585 | -45 | -1.7% | 28,700 |
2024/02/13 | 2,612 | 2,630 | 2,581 | 2,630 | +54 | +2.1% | 37,800 |
2024/02/09 | 2,590 | 2,609 | 2,573 | 2,576 | -26 | -1% | 26,600 |
2024/02/08 | 2,622 | 2,622 | 2,575 | 2,602 | -30 | -1.1% | 46,300 |
2024/02/07 | 2,650 | 2,654 | 2,625 | 2,632 | -24 | -0.9% | 25,700 |
2024/02/06 | 2,643 | 2,689 | 2,638 | 2,656 | +4 | +0.2% | 30,600 |
2024/02/05 | 2,676 | 2,676 | 2,640 | 2,652 | -10 | -0.4% | 37,900 |
2024/02/02 | 2,678 | 2,678 | 2,632 | 2,662 | -16 | -0.6% | 26,400 |
2024/02/01 | 2,672 | 2,701 | 2,670 | 2,678 | -9 | -0.3% | 35,400 |
2024/01/31 | 2,660 | 2,710 | 2,652 | 2,687 | +22 | +0.8% | 48,900 |
2024/01/30 | 2,780 | 2,810 | 2,601 | 2,665 | -105 | -3.8% | 152,500 |
2024/01/29 | 2,710 | 2,775 | 2,710 | 2,770 | +67 | +2.5% | 23,500 |
2024/01/26 | 2,762 | 2,762 | 2,703 | 2,703 | -68 | -2.5% | 40,500 |
2024/01/25 | 2,744 | 2,787 | 2,744 | 2,771 | +25 | +0.9% | 24,500 |
2024/01/24 | 2,789 | 2,789 | 2,740 | 2,746 | -43 | -1.5% | 29,500 |
2024/01/23 | 2,799 | 2,816 | 2,789 | 2,789 | +11 | +0.4% | 24,600 |
2024/01/22 | 2,769 | 2,785 | 2,764 | 2,778 | +30 | +1.1% | 18,700 |
2024/01/19 | 2,750 | 2,773 | 2,736 | 2,748 | +26 | +1% | 28,100 |
2024/01/18 | 2,704 | 2,743 | 2,704 | 2,722 | +24 | +0.9% | 19,100 |
2024/01/17 | 2,746 | 2,780 | 2,698 | 2,698 | -44 | -1.6% | 31,800 |
2024/01/16 | 2,790 | 2,790 | 2,732 | 2,742 | -36 | -1.3% | 21,200 |
2024/01/15 | 2,740 | 2,791 | 2,731 | 2,778 | +51 | +1.9% | 40,300 |
2024/01/12 | 2,770 | 2,774 | 2,703 | 2,727 | -27 | -1% | 24,100 |
2024/01/11 | 2,745 | 2,761 | 2,727 | 2,754 | +25 | +0.9% | 28,200 |
2024/01/10 | 2,687 | 2,738 | 2,687 | 2,729 | +41 | +1.5% | 35,800 |
2024/01/09 | 2,741 | 2,754 | 2,682 | 2,688 | -27 | -1% | 45,500 |
2024/01/05 | 2,669 | 2,731 | 2,668 | 2,715 | +62 | +2.3% | 41,000 |
2024/01/04 | 2,618 | 2,653 | 2,591 | 2,653 | +48 | +1.8% | 27,000 |
2023/12/29 | 2,620 | 2,620 | 2,587 | 2,605 | ±0 | ±0% | 25,100 |
2023/12/28 | 2,610 | 2,639 | 2,598 | 2,605 | +5 | +0.2% | 21,900 |
2023/12/27 | 2,539 | 2,604 | 2,539 | 2,600 | +69 | +2.7% | 49,900 |
2023/12/26 | 2,534 | 2,558 | 2,521 | 2,531 | -3 | -0.1% | 31,000 |
2023/12/25 | 2,541 | 2,579 | 2,531 | 2,534 | +1 | ±0% | 37,600 |
2023/12/22 | 2,451 | 2,533 | 2,451 | 2,533 | +86 | +3.5% | 23,300 |
2023/12/21 | 2,482 | 2,482 | 2,430 | 2,447 | -35 | -1.4% | 29,500 |
2023/12/20 | 2,498 | 2,539 | 2,467 | 2,482 | -8 | -0.3% | 89,200 |
2023/12/19 | 2,499 | 2,515 | 2,467 | 2,490 | +6 | +0.2% | 51,300 |
2023/12/18 | 2,511 | 2,526 | 2,450 | 2,484 | -28 | -1.1% | 78,800 |
2023/12/15 | 2,554 | 2,556 | 2,505 | 2,512 | -27 | -1.1% | 28,800 |
2023/12/14 | 2,583 | 2,584 | 2,527 | 2,539 | -55 | -2.1% | 22,300 |
2023/12/13 | 2,590 | 2,602 | 2,581 | 2,594 | -11 | -0.4% | 19,100 |
2023/12/12 | 2,677 | 2,677 | 2,595 | 2,605 | -35 | -1.3% | 20,500 |
2023/12/11 | 2,624 | 2,655 | 2,613 | 2,640 | +29 | +1.1% | 25,400 |
2023/12/08 | 2,670 | 2,670 | 2,598 | 2,611 | -79 | -2.9% | 43,200 |
2023/12/07 | 2,689 | 2,697 | 2,665 | 2,690 | +1 | ±0% | 23,300 |
51~
100
件表示中 / 3450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 | 257,300円 | +1.0% | -19.6% | 3.58% | 11.25倍 | 0.68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 | 468,000円 | +11.0% | - | 1.60% | - | 0.99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 |
神鋼商 | 667,000円 | +0.7% | -6.1% | 4.50% | 6.67倍 | 0.74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 |
KPPGHD | 73,400円 | -1.5% | -26.6% | 3.00% | 4.81倍 | 0.64倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
スターゼン | 268,400円 | +1.1% | -14.4% | 2.79% | 8.55倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム