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 |
|---|---|---|---|---|---|---|---|
| 2026/03/11 | 3,505 | 3,520 | 3,430 | 3,430 | -30 | -0.9% | 92,800 |
| 2026/03/10 | 3,455 | 3,490 | 3,420 | 3,460 | +60 | +1.8% | 56,800 |
| 2026/03/09 | 3,330 | 3,400 | 3,310 | 3,400 | -70 | -2% | 126,200 |
| 2026/03/06 | 3,470 | 3,490 | 3,440 | 3,470 | -35 | -1% | 55,300 |
| 2026/03/05 | 3,480 | 3,525 | 3,465 | 3,505 | +115 | +3.4% | 67,700 |
| 2026/03/04 | 3,480 | 3,485 | 3,330 | 3,390 | -150 | -4.2% | 82,900 |
| 2026/03/03 | 3,650 | 3,650 | 3,540 | 3,540 | -135 | -3.7% | 61,400 |
| 2026/03/02 | 3,650 | 3,705 | 3,610 | 3,675 | -45 | -1.2% | 74,700 |
| 2026/02/27 | 3,680 | 3,730 | 3,675 | 3,720 | +65 | +1.8% | 54,400 |
| 2026/02/26 | 3,655 | 3,690 | 3,650 | 3,655 | +15 | +0.4% | 72,500 |
| 2026/02/25 | 3,620 | 3,655 | 3,585 | 3,640 | +60 | +1.7% | 48,600 |
| 2026/02/24 | 3,550 | 3,595 | 3,525 | 3,580 | +30 | +0.8% | 33,200 |
| 2026/02/20 | 3,600 | 3,600 | 3,545 | 3,550 | -85 | -2.3% | 35,200 |
| 2026/02/19 | 3,615 | 3,635 | 3,570 | 3,635 | +20 | +0.6% | 23,900 |
| 2026/02/18 | 3,535 | 3,635 | 3,535 | 3,615 | +80 | +2.3% | 25,800 |
| 2026/02/17 | 3,570 | 3,605 | 3,535 | 3,535 | -30 | -0.8% | 31,200 |
| 2026/02/16 | 3,645 | 3,650 | 3,565 | 3,565 | -100 | -2.7% | 44,500 |
| 2026/02/13 | 3,725 | 3,725 | 3,615 | 3,665 | -60 | -1.6% | 33,800 |
| 2026/02/12 | 3,695 | 3,745 | 3,675 | 3,725 | +30 | +0.8% | 34,200 |
| 2026/02/10 | 3,685 | 3,745 | 3,680 | 3,695 | +45 | +1.2% | 33,400 |
| 2026/02/09 | 3,700 | 3,700 | 3,620 | 3,650 | +45 | +1.2% | 35,700 |
| 2026/02/06 | 3,600 | 3,610 | 3,565 | 3,605 | +10 | +0.3% | 28,000 |
| 2026/02/05 | 3,605 | 3,620 | 3,570 | 3,595 | +15 | +0.4% | 24,300 |
| 2026/02/04 | 3,610 | 3,635 | 3,580 | 3,580 | -30 | -0.8% | 26,900 |
| 2026/02/03 | 3,580 | 3,660 | 3,555 | 3,610 | +60 | +1.7% | 30,400 |
| 2026/02/02 | 3,645 | 3,665 | 3,540 | 3,550 | -130 | -3.5% | 54,600 |
| 2026/01/30 | 3,685 | 3,700 | 3,650 | 3,680 | ±0 | ±0% | 20,300 |
| 2026/01/29 | 3,665 | 3,695 | 3,625 | 3,680 | ±0 | ±0% | 23,700 |
| 2026/01/28 | 3,720 | 3,720 | 3,655 | 3,680 | -25 | -0.7% | 25,000 |
| 2026/01/27 | 3,720 | 3,720 | 3,675 | 3,705 | -20 | -0.5% | 26,500 |
| 2026/01/26 | 3,810 | 3,810 | 3,720 | 3,725 | -115 | -3% | 29,000 |
| 2026/01/23 | 3,845 | 3,860 | 3,790 | 3,840 | +30 | +0.8% | 29,200 |
| 2026/01/22 | 3,770 | 3,810 | 3,760 | 3,810 | +80 | +2.1% | 27,600 |
| 2026/01/21 | 3,700 | 3,740 | 3,665 | 3,730 | +5 | +0.1% | 24,400 |
| 2026/01/20 | 3,780 | 3,780 | 3,720 | 3,725 | -40 | -1.1% | 27,700 |
| 2026/01/19 | 3,820 | 3,875 | 3,755 | 3,765 | -25 | -0.7% | 26,700 |
| 2026/01/16 | 3,710 | 3,790 | 3,705 | 3,790 | +70 | +1.9% | 15,500 |
| 2026/01/15 | 3,750 | 3,775 | 3,715 | 3,720 | -25 | -0.7% | 21,900 |
| 2026/01/14 | 3,700 | 3,755 | 3,700 | 3,745 | +45 | +1.2% | 22,900 |
| 2026/01/13 | 3,660 | 3,720 | 3,655 | 3,700 | +75 | +2.1% | 31,200 |
| 2026/01/09 | 3,585 | 3,625 | 3,585 | 3,625 | +45 | +1.3% | 38,500 |
| 2026/01/08 | 3,625 | 3,660 | 3,580 | 3,580 | -45 | -1.2% | 31,600 |
| 2026/01/07 | 3,620 | 3,665 | 3,615 | 3,625 | +5 | +0.1% | 21,300 |
| 2026/01/06 | 3,600 | 3,640 | 3,600 | 3,620 | +20 | +0.6% | 23,600 |
| 2026/01/05 | 3,620 | 3,660 | 3,595 | 3,600 | -10 | -0.3% | 31,900 |
| 2025/12/30 | 3,600 | 3,645 | 3,595 | 3,610 | +10 | +0.3% | 18,900 |
| 2025/12/29 | 3,575 | 3,600 | 3,565 | 3,600 | +50 | +1.4% | 27,700 |
| 2025/12/26 | 3,555 | 3,570 | 3,535 | 3,550 | ±0 | ±0% | 15,400 |
| 2025/12/25 | 3,555 | 3,560 | 3,525 | 3,550 | +5 | +0.1% | 14,400 |
| 2025/12/24 | 3,540 | 3,570 | 3,535 | 3,545 | -5 | -0.1% | 35,300 |
1～
50
件表示中 / 3900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 | 343,000円 | -0.4% | -6.8% | 3.97% | 14.79倍 | 0.83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 |
| バイタルＫＳＫ | 145,400円 | +0.6% | +10.5% | 4.68% | 9.51倍 | 0.65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 |
| シナネンＨＤ | 678,000円 | +15.8% | +9.3% | 1.33% | 24.56倍 | 1.33倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 日 伝 | 243,400円 | +3.9% | 0.0% | 2.88% | 14.67倍 | 0.81倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 八洲電機 | 320,000円 | +13.5% | +34.0% | 1.41% | 13.91倍 | 2.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
