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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,481 | 2,498 | 2,456 | 2,456 | -25 | -1% | 9,800 |
| 2024/10/22 | 2,535 | 2,535 | 2,475 | 2,481 | -45 | -1.8% | 21,300 |
| 2024/10/21 | 2,542 | 2,547 | 2,520 | 2,526 | -21 | -0.8% | 5,400 |
| 2024/10/18 | 2,548 | 2,562 | 2,535 | 2,547 | +2 | +0.1% | 8,900 |
| 2024/10/17 | 2,554 | 2,564 | 2,543 | 2,545 | +2 | +0.1% | 9,400 |
| 2024/10/16 | 2,531 | 2,563 | 2,531 | 2,543 | +6 | +0.2% | 10,300 |
| 2024/10/15 | 2,532 | 2,539 | 2,512 | 2,537 | +15 | +0.6% | 11,800 |
| 2024/10/11 | 2,543 | 2,543 | 2,509 | 2,522 | -11 | -0.4% | 11,200 |
| 2024/10/10 | 2,550 | 2,550 | 2,517 | 2,533 | +3 | +0.1% | 6,500 |
| 2024/10/09 | 2,550 | 2,570 | 2,530 | 2,530 | -4 | -0.2% | 7,400 |
| 2024/10/08 | 2,547 | 2,557 | 2,526 | 2,534 | -44 | -1.7% | 7,600 |
| 2024/10/07 | 2,585 | 2,585 | 2,555 | 2,578 | +32 | +1.3% | 18,600 |
| 2024/10/04 | 2,540 | 2,555 | 2,527 | 2,546 | +16 | +0.6% | 27,900 |
| 2024/10/03 | 2,541 | 2,545 | 2,505 | 2,530 | +39 | +1.6% | 18,100 |
| 2024/10/02 | 2,475 | 2,518 | 2,475 | 2,491 | -2 | -0.1% | 21,500 |
| 2024/10/01 | 2,480 | 2,507 | 2,470 | 2,493 | +25 | +1% | 12,600 |
| 2024/09/30 | 2,500 | 2,500 | 2,465 | 2,468 | -62 | -2.5% | 27,900 |
| 2024/09/27 | 2,556 | 2,556 | 2,508 | 2,530 | -60 | -2.3% | 23,200 |
| 2024/09/26 | 2,548 | 2,590 | 2,513 | 2,590 | +68 | +2.7% | 47,900 |
| 2024/09/25 | 2,548 | 2,548 | 2,504 | 2,522 | ±0 | ±0% | 14,600 |
| 2024/09/24 | 2,544 | 2,547 | 2,520 | 2,522 | ±0 | ±0% | 14,400 |
| 2024/09/20 | 2,530 | 2,530 | 2,487 | 2,522 | +29 | +1.2% | 24,900 |
| 2024/09/19 | 2,490 | 2,514 | 2,480 | 2,493 | +35 | +1.4% | 23,800 |
| 2024/09/18 | 2,468 | 2,468 | 2,436 | 2,458 | +16 | +0.7% | 14,900 |
| 2024/09/17 | 2,440 | 2,457 | 2,410 | 2,442 | +6 | +0.2% | 20,700 |
| 2024/09/13 | 2,473 | 2,473 | 2,431 | 2,436 | -42 | -1.7% | 33,900 |
| 2024/09/12 | 2,471 | 2,505 | 2,448 | 2,478 | +53 | +2.2% | 19,100 |
| 2024/09/11 | 2,475 | 2,480 | 2,425 | 2,425 | -50 | -2% | 23,700 |
| 2024/09/10 | 2,509 | 2,517 | 2,475 | 2,475 | -25 | -1% | 16,700 |
| 2024/09/09 | 2,473 | 2,510 | 2,449 | 2,500 | -10 | -0.4% | 16,600 |
| 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 |
201～
250
件表示中 / 3765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 | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74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 | 114,200円 | +3.9% | -13.7% | 2.10% | 24.06倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| バイタルＫＳＫ | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59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 |
| シークス | 128,100円 | -0.8% | -9.5% | 3.75% | 11.61倍 | 0.63倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| アルコニックス | 206,400円 | +9.1% | +8.9% | 4.07% | 11.45倍 | 0.89倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
