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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,375 | 2,385 | 2,347 | 2,368 | -21 | -0.9% | 27,600 |
2023/09/21 | 2,392 | 2,425 | 2,374 | 2,389 | +20 | +0.8% | 23,000 |
2023/09/20 | 2,424 | 2,425 | 2,355 | 2,369 | -48 | -2% | 45,800 |
2023/09/19 | 2,400 | 2,417 | 2,381 | 2,417 | +23 | +1% | 31,900 |
2023/09/15 | 2,395 | 2,402 | 2,385 | 2,394 | +31 | +1.3% | 33,800 |
2023/09/14 | 2,330 | 2,368 | 2,325 | 2,363 | +46 | +2% | 34,300 |
2023/09/13 | 2,344 | 2,346 | 2,314 | 2,317 | -23 | -1% | 24,800 |
2023/09/12 | 2,354 | 2,356 | 2,318 | 2,340 | -4 | -0.2% | 27,500 |
2023/09/11 | 2,366 | 2,382 | 2,331 | 2,344 | -9 | -0.4% | 38,800 |
2023/09/08 | 2,375 | 2,379 | 2,351 | 2,353 | -41 | -1.7% | 39,000 |
2023/09/07 | 2,417 | 2,429 | 2,389 | 2,394 | -35 | -1.4% | 35,100 |
2023/09/06 | 2,440 | 2,460 | 2,421 | 2,429 | -8 | -0.3% | 26,300 |
2023/09/05 | 2,434 | 2,439 | 2,409 | 2,437 | +13 | +0.5% | 28,900 |
2023/09/04 | 2,400 | 2,434 | 2,400 | 2,424 | +29 | +1.2% | 40,700 |
2023/09/01 | 2,374 | 2,399 | 2,374 | 2,395 | +19 | +0.8% | 29,700 |
2023/08/31 | 2,347 | 2,379 | 2,347 | 2,376 | +33 | +1.4% | 39,800 |
2023/08/30 | 2,344 | 2,357 | 2,335 | 2,343 | +13 | +0.6% | 28,300 |
2023/08/29 | 2,328 | 2,340 | 2,318 | 2,330 | +18 | +0.8% | 21,000 |
2023/08/28 | 2,293 | 2,315 | 2,293 | 2,312 | +44 | +1.9% | 22,500 |
2023/08/25 | 2,290 | 2,290 | 2,253 | 2,268 | -24 | -1% | 16,800 |
2023/08/24 | 2,278 | 2,298 | 2,278 | 2,292 | +24 | +1.1% | 13,800 |
2023/08/23 | 2,248 | 2,278 | 2,248 | 2,268 | +20 | +0.9% | 14,800 |
2023/08/22 | 2,252 | 2,259 | 2,229 | 2,248 | -4 | -0.2% | 22,800 |
2023/08/21 | 2,264 | 2,285 | 2,251 | 2,252 | -12 | -0.5% | 23,500 |
2023/08/18 | 2,274 | 2,284 | 2,260 | 2,264 | -11 | -0.5% | 24,100 |
2023/08/17 | 2,307 | 2,322 | 2,262 | 2,275 | -28 | -1.2% | 24,800 |
2023/08/16 | 2,270 | 2,327 | 2,259 | 2,303 | +17 | +0.7% | 32,500 |
2023/08/15 | 2,260 | 2,294 | 2,259 | 2,286 | +38 | +1.7% | 27,500 |
2023/08/14 | 2,233 | 2,260 | 2,233 | 2,248 | +3 | +0.1% | 18,800 |
2023/08/10 | 2,226 | 2,249 | 2,198 | 2,245 | +24 | +1.1% | 23,100 |
2023/08/09 | 2,214 | 2,227 | 2,198 | 2,221 | +7 | +0.3% | 15,100 |
2023/08/08 | 2,211 | 2,230 | 2,210 | 2,214 | +3 | +0.1% | 20,100 |
2023/08/07 | 2,180 | 2,216 | 2,167 | 2,211 | +22 | +1% | 22,800 |
2023/08/04 | 2,165 | 2,189 | 2,165 | 2,189 | +24 | +1.1% | 34,500 |
2023/08/03 | 2,182 | 2,183 | 2,133 | 2,165 | -25 | -1.1% | 68,000 |
2023/08/02 | 2,215 | 2,223 | 2,190 | 2,190 | -25 | -1.1% | 35,000 |
2023/08/01 | 2,265 | 2,265 | 2,198 | 2,215 | -50 | -2.2% | 54,100 |
2023/07/31 | 2,249 | 2,276 | 2,221 | 2,265 | +86 | +3.9% | 82,100 |
2023/07/28 | 2,136 | 2,212 | 2,129 | 2,179 | +14 | +0.6% | 116,700 |
2023/07/27 | 2,141 | 2,165 | 2,134 | 2,165 | +13 | +0.6% | 19,400 |
2023/07/26 | 2,152 | 2,163 | 2,140 | 2,152 | +1 | ±0% | 14,700 |
2023/07/25 | 2,162 | 2,169 | 2,140 | 2,151 | -10 | -0.5% | 50,100 |
2023/07/24 | 2,162 | 2,164 | 2,146 | 2,161 | +33 | +1.6% | 25,300 |
2023/07/21 | 2,145 | 2,152 | 2,125 | 2,128 | -10 | -0.5% | 26,700 |
2023/07/20 | 2,151 | 2,165 | 2,138 | 2,138 | -34 | -1.6% | 24,100 |
2023/07/19 | 2,203 | 2,203 | 2,149 | 2,172 | -2 | -0.1% | 29,100 |
2023/07/18 | 2,130 | 2,191 | 2,130 | 2,174 | +43 | +2% | 22,600 |
2023/07/14 | 2,182 | 2,182 | 2,120 | 2,131 | -28 | -1.3% | 32,100 |
2023/07/13 | 2,174 | 2,179 | 2,139 | 2,159 | -16 | -0.7% | 41,800 |
2023/07/12 | 2,226 | 2,230 | 2,172 | 2,175 | -44 | -2% | 29,900 |
151~
200
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