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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,190 | 3,190 | 3,160 | 3,160 | -25 | -0.8% | 14,600 |
| 2025/09/17 | 3,200 | 3,210 | 3,180 | 3,185 | -45 | -1.4% | 22,200 |
| 2025/09/16 | 3,190 | 3,230 | 3,190 | 3,230 | +45 | +1.4% | 12,900 |
| 2025/09/12 | 3,190 | 3,205 | 3,185 | 3,185 | -5 | -0.2% | 27,400 |
| 2025/09/11 | 3,205 | 3,205 | 3,160 | 3,190 | -5 | -0.2% | 13,200 |
| 2025/09/10 | 3,170 | 3,210 | 3,170 | 3,195 | +15 | +0.5% | 13,300 |
| 2025/09/09 | 3,215 | 3,300 | 3,155 | 3,180 | -15 | -0.5% | 33,800 |
| 2025/09/08 | 3,175 | 3,215 | 3,175 | 3,195 | +45 | +1.4% | 13,700 |
| 2025/09/05 | 3,155 | 3,205 | 3,140 | 3,150 | +10 | +0.3% | 25,900 |
| 2025/09/04 | 3,125 | 3,145 | 3,090 | 3,140 | +15 | +0.5% | 24,400 |
| 2025/09/03 | 3,105 | 3,140 | 3,100 | 3,125 | +15 | +0.5% | 22,500 |
| 2025/09/02 | 3,085 | 3,110 | 3,075 | 3,110 | +45 | +1.5% | 30,100 |
| 2025/09/01 | 3,075 | 3,095 | 3,040 | 3,065 | -15 | -0.5% | 24,800 |
| 2025/08/29 | 3,080 | 3,095 | 3,065 | 3,080 | -5 | -0.2% | 9,800 |
| 2025/08/28 | 3,085 | 3,110 | 3,075 | 3,085 | -5 | -0.2% | 14,900 |
| 2025/08/27 | 3,105 | 3,145 | 3,080 | 3,090 | ±0 | ±0% | 26,100 |
| 2025/08/26 | 3,075 | 3,200 | 3,075 | 3,090 | +35 | +1.1% | 45,900 |
| 2025/08/25 | 3,070 | 3,070 | 3,050 | 3,055 | -10 | -0.3% | 23,800 |
| 2025/08/22 | 3,080 | 3,095 | 3,055 | 3,065 | +5 | +0.2% | 15,800 |
| 2025/08/21 | 3,060 | 3,075 | 3,045 | 3,060 | ±0 | ±0% | 17,800 |
| 2025/08/20 | 3,045 | 3,065 | 3,030 | 3,060 | +20 | +0.7% | 22,000 |
| 2025/08/19 | 3,050 | 3,050 | 3,020 | 3,040 | -10 | -0.3% | 21,500 |
| 2025/08/18 | 3,050 | 3,065 | 3,035 | 3,050 | -15 | -0.5% | 19,400 |
| 2025/08/15 | 3,025 | 3,065 | 3,015 | 3,065 | +30 | +1% | 27,500 |
| 2025/08/14 | 3,020 | 3,035 | 3,005 | 3,035 | -15 | -0.5% | 18,800 |
| 2025/08/13 | 3,035 | 3,065 | 3,025 | 3,050 | +20 | +0.7% | 24,300 |
| 2025/08/12 | 3,050 | 3,050 | 3,005 | 3,030 | ±0 | ±0% | 34,000 |
| 2025/08/08 | 3,020 | 3,035 | 3,010 | 3,030 | +20 | +0.7% | 15,100 |
| 2025/08/07 | 3,000 | 3,065 | 3,000 | 3,010 | +5 | +0.2% | 22,300 |
| 2025/08/06 | 2,968 | 3,005 | 2,954 | 3,005 | +43 | +1.5% | 37,300 |
| 2025/08/05 | 2,970 | 2,981 | 2,944 | 2,962 | -8 | -0.3% | 19,300 |
| 2025/08/04 | 2,940 | 2,970 | 2,921 | 2,970 | +28 | +1% | 20,600 |
| 2025/08/01 | 2,900 | 2,989 | 2,900 | 2,942 | +42 | +1.4% | 42,300 |
| 2025/07/31 | 2,891 | 2,909 | 2,887 | 2,900 | ±0 | ±0% | 32,600 |
| 2025/07/30 | 2,891 | 2,910 | 2,885 | 2,900 | +9 | +0.3% | 28,200 |
| 2025/07/29 | 2,888 | 2,900 | 2,877 | 2,891 | -6 | -0.2% | 17,700 |
| 2025/07/28 | 2,903 | 2,916 | 2,886 | 2,897 | -6 | -0.2% | 16,100 |
| 2025/07/25 | 2,923 | 2,935 | 2,900 | 2,903 | -20 | -0.7% | 12,200 |
| 2025/07/24 | 2,910 | 2,937 | 2,910 | 2,923 | +4 | +0.1% | 20,000 |
| 2025/07/23 | 2,918 | 2,919 | 2,887 | 2,919 | +32 | +1.1% | 29,300 |
| 2025/07/22 | 2,838 | 2,915 | 2,838 | 2,887 | +31 | +1.1% | 27,000 |
| 2025/07/18 | 2,865 | 2,878 | 2,839 | 2,856 | +9 | +0.3% | 18,500 |
| 2025/07/17 | 2,806 | 2,854 | 2,806 | 2,847 | +28 | +1% | 19,400 |
| 2025/07/16 | 2,842 | 2,845 | 2,816 | 2,819 | -23 | -0.8% | 15,400 |
| 2025/07/15 | 2,843 | 2,851 | 2,831 | 2,842 | -1 | ±0% | 13,600 |
| 2025/07/14 | 2,829 | 2,863 | 2,829 | 2,843 | +20 | +0.7% | 11,900 |
| 2025/07/11 | 2,797 | 2,878 | 2,797 | 2,823 | +38 | +1.4% | 30,800 |
| 2025/07/10 | 2,808 | 2,816 | 2,778 | 2,785 | -14 | -0.5% | 37,600 |
| 2025/07/09 | 2,762 | 2,825 | 2,762 | 2,799 | +37 | +1.3% | 24,700 |
| 2025/07/08 | 2,742 | 2,780 | 2,742 | 2,762 | +20 | +0.7% | 27,000 |
1～
50
件表示中 / 3786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 | 316,000円 | +2.8% | -6.8% | 4.30% | 14.18倍 | 0.76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 |
| シークス | 136,900円 | -0.8% | -9.5% | 3.51% | 12.40倍 | 0.68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 |
| バイタルＫＳＫ | 132,600円 | +3.3% | -13.9% | 5.13% | 8.91倍 | 0.61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 |
| アルコニックス | 209,000円 | +9.1% | +8.9% | 4.02% | 11.59倍 | 0.90倍 |
|
日商岩井の非鉄販社が分離独立。商社機能と製造業が融合した総合企業。Ｍ＆Ａに積極的 |
| 高 速 | 292,600円 | +7.0% | +6.4% | 3.96% | 15.68倍 | 1.44倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
