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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 497 | 497 | 491 | 493 | -5 | -1% | 23,000 |
| 2010/07/29 | 502 | 502 | 496 | 498 | -3 | -0.6% | 43,000 |
| 2010/07/28 | 499 | 502 | 497 | 501 | +6 | +1.2% | 39,000 |
| 2010/07/27 | 503 | 503 | 491 | 495 | -8 | -1.6% | 40,000 |
| 2010/07/26 | 497 | 503 | 497 | 503 | +6 | +1.2% | 43,000 |
| 2010/07/23 | 489 | 499 | 489 | 497 | +9 | +1.8% | 40,000 |
| 2010/07/22 | 487 | 490 | 484 | 488 | -1 | -0.2% | 47,000 |
| 2010/07/21 | 482 | 489 | 482 | 489 | +8 | +1.7% | 52,000 |
| 2010/07/20 | 469 | 483 | 466 | 481 | +5 | +1.1% | 63,000 |
| 2010/07/16 | 476 | 477 | 474 | 476 | -5 | -1% | 35,000 |
| 2010/07/15 | 481 | 482 | 479 | 481 | -4 | -0.8% | 60,000 |
| 2010/07/14 | 483 | 487 | 483 | 485 | +4 | +0.8% | 32,000 |
| 2010/07/13 | 481 | 488 | 480 | 481 | -4 | -0.8% | 29,000 |
| 2010/07/12 | 485 | 491 | 485 | 485 | -2 | -0.4% | 47,000 |
| 2010/07/09 | 483 | 488 | 483 | 487 | +4 | +0.8% | 20,000 |
| 2010/07/08 | 482 | 489 | 480 | 483 | +4 | +0.8% | 93,000 |
| 2010/07/07 | 479 | 485 | 474 | 479 | -2 | -0.4% | 30,000 |
| 2010/07/06 | 475 | 485 | 468 | 481 | +1 | +0.2% | 43,000 |
| 2010/07/05 | 473 | 482 | 473 | 480 | +3 | +0.6% | 28,000 |
| 2010/07/02 | 469 | 478 | 469 | 477 | +6 | +1.3% | 37,000 |
| 2010/07/01 | 485 | 485 | 465 | 471 | -18 | -3.7% | 39,000 |
| 2010/06/30 | 477 | 489 | 468 | 489 | -1 | -0.2% | 89,000 |
| 2010/06/29 | 488 | 495 | 488 | 490 | -4 | -0.8% | 36,000 |
| 2010/06/28 | 495 | 500 | 491 | 494 | +1 | +0.2% | 22,000 |
| 2010/06/25 | 489 | 501 | 489 | 493 | -5 | -1% | 78,000 |
| 2010/06/24 | 500 | 505 | 496 | 498 | -4 | -0.8% | 38,000 |
| 2010/06/23 | 493 | 508 | 492 | 502 | -1 | -0.2% | 72,000 |
| 2010/06/22 | 505 | 508 | 501 | 503 | ±0 | ±0% | 36,000 |
| 2010/06/21 | 493 | 504 | 493 | 503 | +11 | +2.2% | 74,000 |
| 2010/06/18 | 488 | 495 | 487 | 492 | +8 | +1.7% | 65,000 |
| 2010/06/17 | 483 | 489 | 476 | 484 | +3 | +0.6% | 88,000 |
| 2010/06/16 | 486 | 486 | 481 | 481 | +8 | +1.7% | 79,000 |
| 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 |
3651～
3700
件表示中 / 3732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 | 279,000円 | +2.8% | -6.8% | 4.87% | 12.50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 |
| スターゼン | 108,700円 | +3.2% | +3.2% | 3.96% | 7.76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 |
| バイタルＫＳＫ | 120,000円 | +3.3% | -13.9% | 5.67% | 8.05倍 | 0.55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 | 116,800円 | -0.8% | -9.5% | 4.11% | 10.58倍 | 0.55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 |
| フルサト・マルカ | 228,300円 | +5.1% | +9.5% | 4.42% | 16.64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 |
市場注目の銘柄
チャート関連のコラム
