リョーサン菱洋ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,344 | 2,358 | 2,317 | 2,324 | -20 | -0.9% | 351,400 |
| 2024/11/21 | 2,356 | 2,365 | 2,328 | 2,344 | -6 | -0.3% | 286,600 |
| 2024/11/20 | 2,390 | 2,397 | 2,337 | 2,350 | -43 | -1.8% | 348,100 |
| 2024/11/19 | 2,392 | 2,414 | 2,387 | 2,393 | +15 | +0.6% | 147,700 |
| 2024/11/18 | 2,376 | 2,414 | 2,375 | 2,378 | +1 | ±0% | 206,200 |
| 2024/11/15 | 2,380 | 2,405 | 2,366 | 2,377 | +10 | +0.4% | 173,200 |
| 2024/11/14 | 2,370 | 2,406 | 2,362 | 2,367 | +4 | +0.2% | 198,600 |
| 2024/11/13 | 2,386 | 2,425 | 2,360 | 2,363 | -19 | -0.8% | 236,300 |
| 2024/11/12 | 2,360 | 2,425 | 2,360 | 2,382 | +29 | +1.2% | 335,400 |
| 2024/11/11 | 2,500 | 2,520 | 2,352 | 2,353 | -193 | -7.6% | 667,500 |
| 2024/11/08 | 2,579 | 2,589 | 2,545 | 2,546 | -14 | -0.5% | 131,000 |
| 2024/11/07 | 2,550 | 2,583 | 2,541 | 2,560 | +15 | +0.6% | 196,300 |
| 2024/11/06 | 2,530 | 2,585 | 2,529 | 2,545 | +16 | +0.6% | 183,300 |
| 2024/11/05 | 2,514 | 2,539 | 2,508 | 2,529 | +11 | +0.4% | 160,400 |
| 2024/11/01 | 2,550 | 2,572 | 2,507 | 2,518 | -64 | -2.5% | 182,800 |
| 2024/10/31 | 2,558 | 2,594 | 2,545 | 2,582 | +40 | +1.6% | 189,900 |
| 2024/10/30 | 2,547 | 2,566 | 2,538 | 2,542 | +7 | +0.3% | 602,800 |
| 2024/10/29 | 2,550 | 2,555 | 2,523 | 2,535 | -13 | -0.5% | 155,700 |
| 2024/10/28 | 2,450 | 2,548 | 2,444 | 2,548 | +95 | +3.9% | 173,100 |
| 2024/10/25 | 2,500 | 2,505 | 2,437 | 2,453 | -43 | -1.7% | 212,200 |
| 2024/10/24 | 2,502 | 2,508 | 2,483 | 2,496 | -24 | -1% | 182,700 |
| 2024/10/23 | 2,559 | 2,564 | 2,518 | 2,520 | -45 | -1.8% | 140,600 |
| 2024/10/22 | 2,587 | 2,594 | 2,552 | 2,565 | -19 | -0.7% | 124,600 |
| 2024/10/21 | 2,593 | 2,612 | 2,583 | 2,584 | +1 | ±0% | 132,500 |
| 2024/10/18 | 2,601 | 2,603 | 2,558 | 2,583 | -6 | -0.2% | 124,100 |
| 2024/10/17 | 2,608 | 2,625 | 2,580 | 2,589 | -30 | -1.1% | 179,000 |
| 2024/10/16 | 2,570 | 2,641 | 2,562 | 2,619 | +5 | +0.2% | 215,400 |
| 2024/10/15 | 2,540 | 2,619 | 2,534 | 2,614 | +86 | +3.4% | 275,200 |
| 2024/10/11 | 2,510 | 2,536 | 2,509 | 2,528 | +14 | +0.6% | 141,400 |
| 2024/10/10 | 2,542 | 2,545 | 2,513 | 2,514 | -22 | -0.9% | 160,900 |
| 2024/10/09 | 2,545 | 2,555 | 2,515 | 2,536 | +7 | +0.3% | 206,000 |
| 2024/10/08 | 2,623 | 2,655 | 2,529 | 2,529 | -130 | -4.9% | 429,300 |
| 2024/10/07 | 2,682 | 2,683 | 2,651 | 2,659 | +7 | +0.3% | 139,600 |
| 2024/10/04 | 2,633 | 2,661 | 2,633 | 2,652 | +12 | +0.5% | 134,000 |
| 2024/10/03 | 2,620 | 2,643 | 2,600 | 2,640 | +55 | +2.1% | 220,900 |
| 2024/10/02 | 2,568 | 2,606 | 2,568 | 2,585 | -15 | -0.6% | 149,600 |
| 2024/10/01 | 2,560 | 2,600 | 2,537 | 2,600 | +60 | +2.4% | 193,200 |
| 2024/09/30 | 2,536 | 2,566 | 2,523 | 2,540 | -80 | -3.1% | 235,200 |
| 2024/09/27 | 2,591 | 2,630 | 2,580 | 2,620 | -25 | -0.9% | 183,300 |
| 2024/09/26 | 2,620 | 2,650 | 2,595 | 2,645 | +45 | +1.7% | 318,300 |
| 2024/09/25 | 2,615 | 2,616 | 2,571 | 2,600 | -11 | -0.4% | 209,200 |
| 2024/09/24 | 2,650 | 2,654 | 2,611 | 2,611 | -14 | -0.5% | 186,500 |
| 2024/09/20 | 2,645 | 2,650 | 2,623 | 2,625 | +13 | +0.5% | 214,600 |
| 2024/09/19 | 2,595 | 2,628 | 2,589 | 2,612 | +31 | +1.2% | 146,700 |
| 2024/09/18 | 2,615 | 2,615 | 2,573 | 2,581 | -11 | -0.4% | 102,200 |
| 2024/09/17 | 2,629 | 2,630 | 2,570 | 2,592 | -16 | -0.6% | 139,900 |
| 2024/09/13 | 2,588 | 2,625 | 2,588 | 2,608 | +18 | +0.7% | 119,700 |
| 2024/09/12 | 2,619 | 2,619 | 2,565 | 2,590 | +50 | +2% | 147,000 |
| 2024/09/11 | 2,598 | 2,618 | 2,535 | 2,540 | -63 | -2.4% | 217,200 |
| 2024/09/10 | 2,668 | 2,670 | 2,603 | 2,603 | -61 | -2.3% | 133,000 |
201～
250
件表示中 / 361件
類似銘柄と比較する
現在ご覧いただいている「リョーサン菱」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 |
|---|---|---|---|---|---|---|---|---|
| リョーサン菱 | 306,500円 | +5.6% | +12.2% | 4.57% | 20.49倍 | 0.94倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| 加賀電 | 352,500円 | +4.8% | +5.3% | 3.40% | 6.94倍 | 1.01倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| 第一興商 | 170,800円 | +6.3% | +2.2% | 3.92% | 11.47倍 | 1.52倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| Ｔナカヤマ | 241,200円 | +10.2% | +13.4% | 2.45% | 10.22倍 | 0.88倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| あいＨＤ | 278,000円 | +36.0% | +26.6% | 3.96% | 14.38倍 | 1.35倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
