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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,891 | 1,904 | 1,885 | 1,901 | +16 | +0.8% | 108,800 |
2023/02/22 | 1,870 | 1,885 | 1,860 | 1,885 | +10 | +0.5% | 29,300 |
2023/02/21 | 1,870 | 1,878 | 1,868 | 1,875 | +9 | +0.5% | 25,900 |
2023/02/20 | 1,850 | 1,874 | 1,849 | 1,866 | +16 | +0.9% | 36,800 |
2023/02/17 | 1,864 | 1,866 | 1,849 | 1,850 | -26 | -1.4% | 79,300 |
2023/02/16 | 1,879 | 1,888 | 1,873 | 1,876 | -3 | -0.2% | 39,500 |
2023/02/15 | 1,886 | 1,890 | 1,866 | 1,879 | -3 | -0.2% | 37,500 |
2023/02/14 | 1,857 | 1,884 | 1,857 | 1,882 | +35 | +1.9% | 41,500 |
2023/02/13 | 1,849 | 1,864 | 1,842 | 1,847 | -2 | -0.1% | 46,200 |
2023/02/10 | 1,841 | 1,860 | 1,827 | 1,849 | +9 | +0.5% | 90,100 |
2023/02/09 | 1,791 | 1,844 | 1,790 | 1,840 | +41 | +2.3% | 64,200 |
2023/02/08 | 1,783 | 1,800 | 1,783 | 1,799 | +19 | +1.1% | 33,200 |
2023/02/07 | 1,772 | 1,781 | 1,771 | 1,780 | +3 | +0.2% | 24,200 |
2023/02/06 | 1,778 | 1,784 | 1,766 | 1,777 | +15 | +0.9% | 42,800 |
2023/02/03 | 1,771 | 1,777 | 1,754 | 1,762 | -2 | -0.1% | 41,600 |
2023/02/02 | 1,790 | 1,800 | 1,762 | 1,764 | -20 | -1.1% | 41,500 |
2023/02/01 | 1,763 | 1,787 | 1,760 | 1,784 | +30 | +1.7% | 50,500 |
2023/01/31 | 1,725 | 1,775 | 1,722 | 1,754 | -51 | -2.8% | 160,200 |
2023/01/30 | 1,762 | 1,825 | 1,761 | 1,805 | +46 | +2.6% | 189,800 |
2023/01/27 | 1,758 | 1,768 | 1,753 | 1,759 | +7 | +0.4% | 33,000 |
2023/01/26 | 1,760 | 1,760 | 1,741 | 1,752 | -6 | -0.3% | 36,900 |
2023/01/25 | 1,759 | 1,768 | 1,749 | 1,758 | +3 | +0.2% | 64,300 |
2023/01/24 | 1,748 | 1,761 | 1,737 | 1,755 | +19 | +1.1% | 42,700 |
2023/01/23 | 1,718 | 1,739 | 1,718 | 1,736 | +22 | +1.3% | 39,100 |
2023/01/20 | 1,701 | 1,715 | 1,695 | 1,714 | +14 | +0.8% | 40,600 |
2023/01/19 | 1,704 | 1,706 | 1,699 | 1,700 | -4 | -0.2% | 20,700 |
2023/01/18 | 1,692 | 1,709 | 1,684 | 1,704 | +14 | +0.8% | 31,200 |
2023/01/17 | 1,674 | 1,694 | 1,674 | 1,690 | +16 | +1% | 18,500 |
2023/01/16 | 1,683 | 1,699 | 1,666 | 1,674 | -15 | -0.9% | 44,600 |
2023/01/13 | 1,682 | 1,699 | 1,681 | 1,689 | ±0 | ±0% | 28,600 |
2023/01/12 | 1,688 | 1,697 | 1,683 | 1,689 | -6 | -0.4% | 15,200 |
2023/01/11 | 1,683 | 1,697 | 1,683 | 1,695 | +18 | +1.1% | 21,300 |
2023/01/10 | 1,680 | 1,687 | 1,675 | 1,677 | +11 | +0.7% | 27,200 |
2023/01/06 | 1,660 | 1,670 | 1,659 | 1,666 | +6 | +0.4% | 26,500 |
2023/01/05 | 1,667 | 1,671 | 1,651 | 1,660 | -7 | -0.4% | 27,500 |
2023/01/04 | 1,695 | 1,695 | 1,667 | 1,667 | -27 | -1.6% | 38,600 |
2022/12/30 | 1,695 | 1,710 | 1,691 | 1,694 | +1 | +0.1% | 45,200 |
2022/12/29 | 1,675 | 1,693 | 1,658 | 1,693 | +13 | +0.8% | 36,200 |
2022/12/28 | 1,677 | 1,685 | 1,668 | 1,680 | +3 | +0.2% | 62,300 |
2022/12/27 | 1,678 | 1,680 | 1,669 | 1,677 | +14 | +0.8% | 40,000 |
2022/12/26 | 1,650 | 1,664 | 1,649 | 1,663 | +15 | +0.9% | 20,800 |
2022/12/23 | 1,644 | 1,653 | 1,640 | 1,648 | +1 | +0.1% | 13,200 |
2022/12/22 | 1,643 | 1,660 | 1,639 | 1,647 | +11 | +0.7% | 25,300 |
2022/12/21 | 1,656 | 1,656 | 1,631 | 1,636 | -19 | -1.1% | 29,700 |
2022/12/20 | 1,679 | 1,684 | 1,644 | 1,655 | -28 | -1.7% | 55,700 |
2022/12/19 | 1,663 | 1,685 | 1,663 | 1,683 | +20 | +1.2% | 29,300 |
2022/12/16 | 1,677 | 1,690 | 1,663 | 1,663 | -24 | -1.4% | 62,400 |
2022/12/15 | 1,677 | 1,689 | 1,671 | 1,687 | +5 | +0.3% | 36,700 |
2022/12/14 | 1,678 | 1,684 | 1,675 | 1,682 | +8 | +0.5% | 19,900 |
2022/12/13 | 1,677 | 1,680 | 1,670 | 1,674 | +12 | +0.7% | 23,900 |
301~
350
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