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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 473 | 478 | 469 | 473 | -4 | -0.8% | 95,000 |
| 2010/06/14 | 477 | 478 | 471 | 477 | +2 | +0.4% | 54,000 |
| 2010/06/11 | 477 | 478 | 470 | 475 | +2 | +0.4% | 108,000 |
| 2010/06/10 | 482 | 482 | 461 | 473 | -5 | -1% | 97,000 |
| 2010/06/09 | 476 | 482 | 473 | 478 | +3 | +0.6% | 132,000 |
| 2010/06/08 | 472 | 479 | 470 | 475 | ±0 | ±0% | 58,000 |
| 2010/06/07 | 479 | 487 | 474 | 475 | -12 | -2.5% | 57,000 |
| 2010/06/04 | 490 | 490 | 484 | 487 | -2 | -0.4% | 58,000 |
| 2010/06/03 | 483 | 489 | 481 | 489 | +11 | +2.3% | 54,000 |
| 2010/06/02 | 476 | 482 | 471 | 478 | -3 | -0.6% | 62,000 |
| 2010/06/01 | 482 | 487 | 476 | 481 | -1 | -0.2% | 36,000 |
| 2010/05/31 | 475 | 484 | 469 | 482 | +7 | +1.5% | 94,000 |
| 2010/05/28 | 481 | 482 | 475 | 475 | +1 | +0.2% | 66,000 |
| 2010/05/27 | 470 | 478 | 470 | 474 | ±0 | ±0% | 85,000 |
| 2010/05/26 | 475 | 479 | 466 | 474 | +1 | +0.2% | 119,000 |
| 2010/05/25 | 482 | 485 | 469 | 473 | -16 | -3.3% | 151,000 |
| 2010/05/24 | 472 | 495 | 470 | 489 | +9 | +1.9% | 148,000 |
| 2010/05/21 | 482 | 485 | 477 | 480 | -21 | -4.2% | 109,000 |
| 2010/05/20 | 491 | 502 | 486 | 501 | +13 | +2.7% | 185,000 |
| 2010/05/19 | 496 | 498 | 486 | 488 | -21 | -4.1% | 219,000 |
| 2010/05/18 | 516 | 516 | 503 | 509 | -8 | -1.5% | 102,000 |
| 2010/05/17 | 512 | 520 | 501 | 517 | -6 | -1.1% | 238,000 |
| 2010/05/14 | 527 | 527 | 519 | 523 | -3 | -0.6% | 74,000 |
| 2010/05/13 | 527 | 527 | 516 | 526 | +9 | +1.7% | 117,000 |
| 2010/05/12 | 521 | 521 | 515 | 517 | -3 | -0.6% | 76,000 |
| 2010/05/11 | 529 | 532 | 516 | 520 | -8 | -1.5% | 68,000 |
| 2010/05/10 | 513 | 533 | 510 | 528 | +10 | +1.9% | 146,000 |
| 2010/05/07 | 510 | 518 | 495 | 518 | -12 | -2.3% | 137,000 |
| 2010/05/06 | 529 | 534 | 525 | 530 | -17 | -3.1% | 229,000 |
| 2010/04/30 | 547 | 549 | 545 | 547 | -1 | -0.2% | 109,000 |
| 2010/04/28 | 555 | 555 | 545 | 548 | -14 | -2.5% | 88,000 |
| 2010/04/27 | 572 | 572 | 561 | 562 | -9 | -1.6% | 88,000 |
| 2010/04/26 | 564 | 573 | 547 | 571 | +7 | +1.2% | 161,000 |
| 2010/04/23 | 568 | 570 | 551 | 564 | +6 | +1.1% | 123,000 |
| 2010/04/22 | 547 | 560 | 543 | 558 | +12 | +2.2% | 192,000 |
| 2010/04/21 | 537 | 548 | 535 | 546 | +15 | +2.8% | 123,000 |
| 2010/04/20 | 531 | 533 | 523 | 531 | -2 | -0.4% | 171,000 |
| 2010/04/19 | 532 | 538 | 526 | 533 | -5 | -0.9% | 251,000 |
| 2010/04/16 | 534 | 542 | 532 | 538 | +1 | +0.2% | 140,000 |
| 2010/04/15 | 539 | 544 | 533 | 537 | -12 | -2.2% | 161,000 |
| 2010/04/14 | 548 | 558 | 546 | 549 | +4 | +0.7% | 167,000 |
| 2010/04/13 | 530 | 550 | 522 | 545 | +15 | +2.8% | 332,000 |
| 2010/04/12 | 530 | 535 | 530 | 530 | +7 | +1.3% | 88,000 |
| 2010/04/09 | 504 | 523 | 504 | 523 | +16 | +3.2% | 177,000 |
| 2010/04/08 | 504 | 512 | 500 | 507 | +3 | +0.6% | 183,000 |
| 2010/04/07 | 495 | 512 | 490 | 504 | +9 | +1.8% | 144,000 |
| 2010/04/06 | 488 | 500 | 488 | 495 | +6 | +1.2% | 166,000 |
| 2010/04/05 | 489 | 491 | 487 | 489 | -2 | -0.4% | 75,000 |
| 2010/04/02 | 492 | 492 | 487 | 491 | +1 | +0.2% | 59,000 |
| 2010/04/01 | 492 | 492 | 487 | 490 | - | - | 84,000 |
3401～
3450
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
