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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 462 | 464 | 460 | 464 | +3 | +0.7% | 36,000 |
| 2010/11/30 | 470 | 470 | 461 | 461 | -11 | -2.3% | 62,000 |
| 2010/11/29 | 463 | 473 | 463 | 472 | +12 | +2.6% | 63,000 |
| 2010/11/26 | 457 | 461 | 457 | 460 | +2 | +0.4% | 63,000 |
| 2010/11/25 | 458 | 464 | 456 | 458 | +2 | +0.4% | 49,000 |
| 2010/11/24 | 458 | 458 | 451 | 456 | -4 | -0.9% | 48,000 |
| 2010/11/22 | 459 | 463 | 455 | 460 | +1 | +0.2% | 62,000 |
| 2010/11/19 | 462 | 462 | 456 | 459 | +4 | +0.9% | 67,000 |
| 2010/11/18 | 447 | 455 | 446 | 455 | +9 | +2% | 44,000 |
| 2010/11/17 | 446 | 448 | 443 | 446 | -3 | -0.7% | 48,000 |
| 2010/11/16 | 451 | 451 | 449 | 449 | -2 | -0.4% | 23,000 |
| 2010/11/15 | 447 | 454 | 441 | 451 | +5 | +1.1% | 52,000 |
| 2010/11/12 | 450 | 451 | 445 | 446 | -7 | -1.5% | 50,000 |
| 2010/11/11 | 456 | 456 | 450 | 453 | -2 | -0.4% | 55,000 |
| 2010/11/10 | 448 | 455 | 448 | 455 | +8 | +1.8% | 53,000 |
| 2010/11/09 | 443 | 447 | 441 | 447 | +8 | +1.8% | 63,000 |
| 2010/11/08 | 440 | 443 | 437 | 439 | +5 | +1.2% | 84,000 |
| 2010/11/05 | 431 | 439 | 431 | 434 | +8 | +1.9% | 66,000 |
| 2010/11/04 | 425 | 428 | 425 | 426 | +4 | +0.9% | 41,000 |
| 2010/11/02 | 423 | 423 | 421 | 422 | -3 | -0.7% | 45,000 |
| 2010/11/01 | 429 | 429 | 425 | 425 | -6 | -1.4% | 61,000 |
| 2010/10/29 | 432 | 435 | 429 | 431 | -4 | -0.9% | 49,000 |
| 2010/10/28 | 433 | 435 | 432 | 435 | +1 | +0.2% | 61,000 |
| 2010/10/27 | 441 | 441 | 429 | 434 | -6 | -1.4% | 65,000 |
| 2010/10/26 | 443 | 446 | 439 | 440 | -3 | -0.7% | 35,000 |
| 2010/10/25 | 446 | 446 | 440 | 443 | -3 | -0.7% | 34,000 |
| 2010/10/22 | 445 | 447 | 443 | 446 | +2 | +0.5% | 42,000 |
| 2010/10/21 | 450 | 451 | 444 | 444 | -6 | -1.3% | 87,000 |
| 2010/10/20 | 456 | 456 | 446 | 450 | -9 | -2% | 50,000 |
| 2010/10/19 | 458 | 461 | 458 | 459 | -1 | -0.2% | 27,000 |
| 2010/10/18 | 457 | 462 | 456 | 460 | +1 | +0.2% | 39,000 |
| 2010/10/15 | 460 | 468 | 458 | 459 | -4 | -0.9% | 28,000 |
| 2010/10/14 | 464 | 466 | 463 | 463 | +3 | +0.7% | 47,000 |
| 2010/10/13 | 448 | 464 | 448 | 460 | +12 | +2.7% | 105,000 |
| 2010/10/12 | 459 | 459 | 448 | 448 | -10 | -2.2% | 26,000 |
| 2010/10/08 | 455 | 458 | 451 | 458 | +7 | +1.6% | 48,000 |
| 2010/10/07 | 450 | 454 | 450 | 451 | -1 | -0.2% | 19,000 |
| 2010/10/06 | 453 | 455 | 447 | 452 | -2 | -0.4% | 28,000 |
| 2010/10/05 | 451 | 456 | 448 | 454 | ±0 | ±0% | 41,000 |
| 2010/10/04 | 454 | 454 | 453 | 454 | ±0 | ±0% | 9,000 |
| 2010/10/01 | 463 | 463 | 452 | 454 | -10 | -2.2% | 18,000 |
| 2010/09/30 | 467 | 468 | 464 | 464 | -3 | -0.6% | 34,000 |
| 2010/09/29 | 467 | 469 | 464 | 467 | ±0 | ±0% | 45,000 |
| 2010/09/28 | 464 | 471 | 464 | 467 | -6 | -1.3% | 47,000 |
| 2010/09/27 | 470 | 474 | 470 | 473 | +4 | +0.9% | 44,000 |
| 2010/09/24 | 469 | 473 | 468 | 469 | -3 | -0.6% | 35,000 |
| 2010/09/22 | 468 | 473 | 468 | 472 | +1 | +0.2% | 35,000 |
| 2010/09/21 | 474 | 475 | 470 | 471 | -2 | -0.4% | 58,000 |
| 2010/09/17 | 467 | 474 | 466 | 473 | +6 | +1.3% | 50,000 |
| 2010/09/16 | 467 | 468 | 465 | 467 | +1 | +0.2% | 26,000 |
3601～
3650
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
