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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 2,227 | 2,244 | 2,218 | 2,219 | -8 | -0.4% | 22,800 |
2023/07/10 | 2,225 | 2,257 | 2,225 | 2,227 | +19 | +0.9% | 28,900 |
2023/07/07 | 2,192 | 2,221 | 2,181 | 2,208 | -14 | -0.6% | 31,200 |
2023/07/06 | 2,214 | 2,234 | 2,206 | 2,222 | ±0 | ±0% | 25,200 |
2023/07/05 | 2,222 | 2,226 | 2,202 | 2,222 | -6 | -0.3% | 18,700 |
2023/07/04 | 2,226 | 2,253 | 2,226 | 2,228 | -10 | -0.4% | 30,100 |
2023/07/03 | 2,219 | 2,240 | 2,215 | 2,238 | +38 | +1.7% | 34,400 |
2023/06/30 | 2,203 | 2,214 | 2,188 | 2,200 | -4 | -0.2% | 30,800 |
2023/06/29 | 2,222 | 2,246 | 2,198 | 2,204 | -21 | -0.9% | 33,600 |
2023/06/28 | 2,156 | 2,225 | 2,148 | 2,225 | +92 | +4.3% | 51,100 |
2023/06/27 | 2,125 | 2,133 | 2,097 | 2,133 | +5 | +0.2% | 21,400 |
2023/06/26 | 2,150 | 2,157 | 2,120 | 2,128 | -16 | -0.7% | 17,000 |
2023/06/23 | 2,180 | 2,190 | 2,131 | 2,144 | -24 | -1.1% | 33,700 |
2023/06/22 | 2,189 | 2,200 | 2,157 | 2,168 | -21 | -1% | 45,700 |
2023/06/21 | 2,146 | 2,207 | 2,138 | 2,189 | +49 | +2.3% | 51,900 |
2023/06/20 | 2,135 | 2,152 | 2,129 | 2,140 | +8 | +0.4% | 81,000 |
2023/06/19 | 2,125 | 2,132 | 2,111 | 2,132 | +16 | +0.8% | 26,200 |
2023/06/16 | 2,101 | 2,117 | 2,096 | 2,116 | +15 | +0.7% | 73,700 |
2023/06/15 | 2,100 | 2,117 | 2,082 | 2,101 | +10 | +0.5% | 40,200 |
2023/06/14 | 2,118 | 2,133 | 2,089 | 2,091 | -6 | -0.3% | 49,300 |
2023/06/13 | 2,084 | 2,113 | 2,076 | 2,097 | +17 | +0.8% | 46,500 |
2023/06/12 | 2,059 | 2,086 | 2,059 | 2,080 | +24 | +1.2% | 31,500 |
2023/06/09 | 2,059 | 2,075 | 2,043 | 2,056 | +2 | +0.1% | 65,200 |
2023/06/08 | 2,031 | 2,065 | 2,031 | 2,054 | +29 | +1.4% | 37,500 |
2023/06/07 | 2,031 | 2,042 | 2,015 | 2,025 | +18 | +0.9% | 54,600 |
2023/06/06 | 1,956 | 2,008 | 1,949 | 2,007 | +50 | +2.6% | 41,600 |
2023/06/05 | 1,949 | 1,965 | 1,948 | 1,957 | +38 | +2% | 31,900 |
2023/06/02 | 1,939 | 1,939 | 1,915 | 1,919 | +11 | +0.6% | 23,900 |
2023/06/01 | 1,906 | 1,932 | 1,901 | 1,908 | +13 | +0.7% | 32,900 |
2023/05/31 | 1,940 | 1,945 | 1,895 | 1,895 | -59 | -3% | 48,100 |
2023/05/30 | 1,965 | 1,974 | 1,945 | 1,954 | -28 | -1.4% | 31,400 |
2023/05/29 | 2,000 | 2,008 | 1,981 | 1,982 | +3 | +0.2% | 20,300 |
2023/05/26 | 1,990 | 2,008 | 1,974 | 1,979 | -19 | -1% | 30,800 |
2023/05/25 | 1,987 | 2,000 | 1,982 | 1,998 | -8 | -0.4% | 24,600 |
2023/05/24 | 2,029 | 2,034 | 2,004 | 2,006 | -24 | -1.2% | 16,500 |
2023/05/23 | 2,042 | 2,063 | 2,025 | 2,030 | -10 | -0.5% | 27,900 |
2023/05/22 | 2,031 | 2,048 | 2,030 | 2,040 | -4 | -0.2% | 14,700 |
2023/05/19 | 2,055 | 2,063 | 2,033 | 2,044 | -5 | -0.2% | 31,500 |
2023/05/18 | 2,045 | 2,049 | 2,023 | 2,049 | +14 | +0.7% | 23,800 |
2023/05/17 | 2,040 | 2,053 | 2,020 | 2,035 | -4 | -0.2% | 25,100 |
2023/05/16 | 2,063 | 2,063 | 2,030 | 2,039 | -17 | -0.8% | 30,800 |
2023/05/15 | 2,050 | 2,068 | 2,043 | 2,056 | +25 | +1.2% | 24,300 |
2023/05/12 | 1,999 | 2,031 | 1,999 | 2,031 | +13 | +0.6% | 29,400 |
201~
250
件表示中 / 3457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 | 251,300円 | -15.5% | -11.4% | 4.22% | 10.37倍 | 0.63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 |
ヨコレイ | 103,100円 | +3.8% | +13.0% | 2.33% | 19.92倍 | 0.70倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
KPPGHD | 80,300円 | +1.6% | +8.2% | 3.49% | 5.02倍 | 0.68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 |
フルサト・マルカ | 227,000円 | +0.6% | -5.3% | 4.27% | 10.50倍 | 0.77倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。21年10月に経営統合 |
スターゼン | 272,900円 | +0.4% | +0.2% | 3.30% | 4.82倍 | 0.68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