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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,695 | 1,695 | 1,667 | 1,667 | -27 | -1.6% | 38,600 |
| 2022/12/30 | 1,695 | 1,710 | 1,691 | 1,694 | +1 | +0.1% | 45,200 |
| 2022/12/29 | 1,675 | 1,693 | 1,658 | 1,693 | +13 | +0.8% | 36,200 |
| 2022/12/28 | 1,677 | 1,685 | 1,668 | 1,680 | +3 | +0.2% | 62,300 |
| 2022/12/27 | 1,678 | 1,680 | 1,669 | 1,677 | +14 | +0.8% | 40,000 |
| 2022/12/26 | 1,650 | 1,664 | 1,649 | 1,663 | +15 | +0.9% | 20,800 |
| 2022/12/23 | 1,644 | 1,653 | 1,640 | 1,648 | +1 | +0.1% | 13,200 |
| 2022/12/22 | 1,643 | 1,660 | 1,639 | 1,647 | +11 | +0.7% | 25,300 |
| 2022/12/21 | 1,656 | 1,656 | 1,631 | 1,636 | -19 | -1.1% | 29,700 |
| 2022/12/20 | 1,679 | 1,684 | 1,644 | 1,655 | -28 | -1.7% | 55,700 |
| 2022/12/19 | 1,663 | 1,685 | 1,663 | 1,683 | +20 | +1.2% | 29,300 |
| 2022/12/16 | 1,677 | 1,690 | 1,663 | 1,663 | -24 | -1.4% | 62,400 |
| 2022/12/15 | 1,677 | 1,689 | 1,671 | 1,687 | +5 | +0.3% | 36,700 |
| 2022/12/14 | 1,678 | 1,684 | 1,675 | 1,682 | +8 | +0.5% | 19,900 |
| 2022/12/13 | 1,677 | 1,680 | 1,670 | 1,674 | +12 | +0.7% | 23,900 |
| 2022/12/12 | 1,657 | 1,668 | 1,654 | 1,662 | +5 | +0.3% | 17,800 |
| 2022/12/09 | 1,637 | 1,657 | 1,635 | 1,657 | +8 | +0.5% | 42,300 |
| 2022/12/08 | 1,630 | 1,649 | 1,623 | 1,649 | +16 | +1% | 37,600 |
| 2022/12/07 | 1,627 | 1,644 | 1,627 | 1,633 | -1 | -0.1% | 49,100 |
| 2022/12/06 | 1,630 | 1,639 | 1,628 | 1,634 | -4 | -0.2% | 28,200 |
| 2022/12/05 | 1,647 | 1,649 | 1,631 | 1,638 | -7 | -0.4% | 26,800 |
| 2022/12/02 | 1,660 | 1,660 | 1,631 | 1,645 | -28 | -1.7% | 47,500 |
| 2022/12/01 | 1,689 | 1,695 | 1,664 | 1,673 | -13 | -0.8% | 38,200 |
| 2022/11/30 | 1,703 | 1,703 | 1,683 | 1,686 | -20 | -1.2% | 19,400 |
| 2022/11/29 | 1,718 | 1,720 | 1,701 | 1,706 | -30 | -1.7% | 25,500 |
| 2022/11/28 | 1,753 | 1,753 | 1,730 | 1,736 | -17 | -1% | 17,600 |
| 2022/11/25 | 1,757 | 1,757 | 1,743 | 1,753 | ±0 | ±0% | 10,100 |
| 2022/11/24 | 1,741 | 1,755 | 1,735 | 1,753 | +20 | +1.2% | 34,600 |
| 2022/11/22 | 1,725 | 1,733 | 1,720 | 1,733 | +21 | +1.2% | 25,100 |
| 2022/11/21 | 1,729 | 1,734 | 1,710 | 1,712 | -17 | -1% | 25,200 |
| 2022/11/18 | 1,722 | 1,733 | 1,720 | 1,729 | +10 | +0.6% | 31,300 |
| 2022/11/17 | 1,712 | 1,721 | 1,711 | 1,719 | -5 | -0.3% | 8,200 |
| 2022/11/16 | 1,708 | 1,728 | 1,708 | 1,724 | +2 | +0.1% | 13,600 |
| 2022/11/15 | 1,688 | 1,723 | 1,680 | 1,722 | +41 | +2.4% | 27,800 |
| 2022/11/14 | 1,701 | 1,701 | 1,681 | 1,681 | -21 | -1.2% | 13,900 |
| 2022/11/11 | 1,750 | 1,754 | 1,699 | 1,702 | -26 | -1.5% | 42,600 |
| 2022/11/10 | 1,707 | 1,731 | 1,700 | 1,728 | +14 | +0.8% | 28,800 |
| 2022/11/09 | 1,710 | 1,726 | 1,703 | 1,714 | +7 | +0.4% | 23,800 |
| 2022/11/08 | 1,700 | 1,707 | 1,691 | 1,707 | +14 | +0.8% | 25,100 |
| 2022/11/07 | 1,698 | 1,705 | 1,684 | 1,693 | +3 | +0.2% | 29,900 |
| 2022/11/04 | 1,646 | 1,690 | 1,646 | 1,690 | +35 | +2.1% | 49,000 |
| 2022/11/02 | 1,672 | 1,694 | 1,649 | 1,655 | -27 | -1.6% | 89,900 |
| 2022/11/01 | 1,650 | 1,682 | 1,646 | 1,682 | +22 | +1.3% | 53,100 |
| 2022/10/31 | 1,620 | 1,664 | 1,620 | 1,660 | +65 | +4.1% | 83,200 |
| 2022/10/28 | 1,600 | 1,618 | 1,588 | 1,595 | -6 | -0.4% | 98,900 |
| 2022/10/27 | 1,607 | 1,607 | 1,597 | 1,601 | -9 | -0.6% | 12,500 |
| 2022/10/26 | 1,611 | 1,611 | 1,602 | 1,610 | +3 | +0.2% | 17,100 |
| 2022/10/25 | 1,610 | 1,616 | 1,600 | 1,607 | +16 | +1% | 28,000 |
| 2022/10/24 | 1,606 | 1,608 | 1,586 | 1,591 | -8 | -0.5% | 22,500 |
| 2022/10/21 | 1,595 | 1,601 | 1,592 | 1,599 | -5 | -0.3% | 13,700 |
601～
650
件表示中 / 3722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 | 276,700円 | +2.8% | -6.8% | 4.92% | 12.40倍 | 0.67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 |
| ヤマエＧＨＤ | 228,100円 | +5.3% | +13.8% | 3.07% | 6.32倍 | 0.71倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 120,500円 | +3.3% | -13.9% | 5.64% | 8.08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 |
| 西華産 | 467,000円 | +12.0% | -13.8% | 4.71% | 9.25倍 | 1.19倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| シークス | 113,500円 | -0.8% | -9.5% | 4.23% | 10.28倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
