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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 3,185 | 3,185 | 3,155 | 3,170 | +15 | +0.5% | 18,800 |
| 2025/11/14 | 3,110 | 3,170 | 3,105 | 3,155 | +20 | +0.6% | 22,600 |
| 2025/11/13 | 3,125 | 3,150 | 3,115 | 3,135 | +25 | +0.8% | 9,900 |
| 2025/11/12 | 3,070 | 3,135 | 3,070 | 3,110 | +45 | +1.5% | 21,300 |
| 2025/11/11 | 3,100 | 3,110 | 3,040 | 3,065 | -15 | -0.5% | 15,400 |
| 2025/11/10 | 3,040 | 3,090 | 3,035 | 3,080 | +40 | +1.3% | 17,800 |
| 2025/11/07 | 3,040 | 3,050 | 3,020 | 3,040 | -15 | -0.5% | 12,300 |
| 2025/11/06 | 3,030 | 3,070 | 3,015 | 3,055 | +40 | +1.3% | 20,000 |
| 2025/11/05 | 3,100 | 3,100 | 2,980 | 3,015 | -85 | -2.7% | 41,300 |
| 2025/11/04 | 3,130 | 3,145 | 3,070 | 3,100 | -100 | -3.1% | 81,700 |
| 2025/10/31 | 3,210 | 3,240 | 3,160 | 3,200 | -20 | -0.6% | 35,800 |
| 2025/10/30 | 3,190 | 3,240 | 3,190 | 3,220 | +55 | +1.7% | 37,400 |
| 2025/10/29 | 3,195 | 3,210 | 3,160 | 3,165 | -50 | -1.6% | 36,300 |
| 2025/10/28 | 3,195 | 3,240 | 3,150 | 3,215 | +50 | +1.6% | 40,500 |
| 2025/10/27 | 3,120 | 3,180 | 3,120 | 3,165 | +55 | +1.8% | 16,900 |
| 2025/10/24 | 3,105 | 3,120 | 3,085 | 3,110 | +5 | +0.2% | 13,600 |
| 2025/10/23 | 3,105 | 3,135 | 3,090 | 3,105 | ±0 | ±0% | 20,200 |
| 2025/10/22 | 3,065 | 3,105 | 3,060 | 3,105 | +55 | +1.8% | 14,900 |
| 2025/10/21 | 3,090 | 3,090 | 3,035 | 3,050 | -35 | -1.1% | 21,700 |
| 2025/10/20 | 3,065 | 3,085 | 3,035 | 3,085 | +65 | +2.2% | 19,200 |
| 2025/10/17 | 3,010 | 3,030 | 3,010 | 3,020 | -5 | -0.2% | 12,900 |
| 2025/10/16 | 3,035 | 3,040 | 3,010 | 3,025 | +10 | +0.3% | 14,300 |
| 2025/10/15 | 2,996 | 3,025 | 2,975 | 3,015 | +53 | +1.8% | 17,100 |
| 2025/10/14 | 2,959 | 2,990 | 2,945 | 2,962 | -13 | -0.4% | 26,300 |
| 2025/10/10 | 3,010 | 3,030 | 2,975 | 2,975 | -70 | -2.3% | 28,900 |
| 2025/10/09 | 3,060 | 3,065 | 3,035 | 3,045 | -15 | -0.5% | 16,100 |
| 2025/10/08 | 3,065 | 3,085 | 3,060 | 3,060 | -5 | -0.2% | 13,900 |
| 2025/10/07 | 3,065 | 3,080 | 3,050 | 3,065 | -15 | -0.5% | 20,800 |
| 2025/10/06 | 3,120 | 3,120 | 3,065 | 3,080 | +30 | +1% | 26,000 |
| 2025/10/03 | 3,015 | 3,050 | 3,005 | 3,050 | +45 | +1.5% | 31,600 |
| 2025/10/02 | 3,015 | 3,025 | 2,970 | 3,005 | -10 | -0.3% | 35,600 |
| 2025/10/01 | 3,075 | 3,080 | 3,000 | 3,015 | -70 | -2.3% | 45,700 |
| 2025/09/30 | 3,110 | 3,140 | 3,075 | 3,085 | -30 | -1% | 21,800 |
| 2025/09/29 | 3,120 | 3,125 | 3,085 | 3,115 | -70 | -2.2% | 35,000 |
| 2025/09/26 | 3,150 | 3,190 | 3,150 | 3,185 | +35 | +1.1% | 39,800 |
| 2025/09/25 | 3,160 | 3,165 | 3,145 | 3,150 | ±0 | ±0% | 19,400 |
| 2025/09/24 | 3,160 | 3,165 | 3,140 | 3,150 | -25 | -0.8% | 33,300 |
| 2025/09/22 | 3,180 | 3,200 | 3,160 | 3,175 | ±0 | ±0% | 13,100 |
| 2025/09/19 | 3,165 | 3,185 | 3,150 | 3,175 | +15 | +0.5% | 38,500 |
| 2025/09/18 | 3,190 | 3,190 | 3,160 | 3,160 | -25 | -0.8% | 14,600 |
| 2025/09/17 | 3,200 | 3,210 | 3,180 | 3,185 | -45 | -1.4% | 22,200 |
| 2025/09/16 | 3,190 | 3,230 | 3,190 | 3,230 | +45 | +1.4% | 12,900 |
| 2025/09/12 | 3,190 | 3,205 | 3,185 | 3,185 | -5 | -0.2% | 27,400 |
| 2025/09/11 | 3,205 | 3,205 | 3,160 | 3,190 | -5 | -0.2% | 13,200 |
| 2025/09/10 | 3,170 | 3,210 | 3,170 | 3,195 | +15 | +0.5% | 13,300 |
| 2025/09/09 | 3,215 | 3,300 | 3,155 | 3,180 | -15 | -0.5% | 33,800 |
| 2025/09/08 | 3,175 | 3,215 | 3,175 | 3,195 | +45 | +1.4% | 13,700 |
| 2025/09/05 | 3,155 | 3,205 | 3,140 | 3,150 | +10 | +0.3% | 25,900 |
| 2025/09/04 | 3,125 | 3,145 | 3,090 | 3,140 | +15 | +0.5% | 24,400 |
| 2025/09/03 | 3,105 | 3,140 | 3,100 | 3,125 | +15 | +0.5% | 22,500 |
101～
150
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
