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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,605 | 1,605 | 1,592 | 1,604 | -5 | -0.3% | 25,200 |
| 2022/10/19 | 1,603 | 1,609 | 1,596 | 1,609 | +9 | +0.6% | 19,700 |
| 2022/10/18 | 1,589 | 1,603 | 1,589 | 1,600 | +20 | +1.3% | 13,100 |
| 2022/10/17 | 1,578 | 1,589 | 1,578 | 1,580 | -8 | -0.5% | 11,800 |
| 2022/10/14 | 1,600 | 1,601 | 1,575 | 1,588 | +16 | +1% | 30,300 |
| 2022/10/13 | 1,575 | 1,582 | 1,570 | 1,572 | -12 | -0.8% | 21,100 |
| 2022/10/12 | 1,580 | 1,588 | 1,576 | 1,584 | +1 | +0.1% | 19,200 |
| 2022/10/11 | 1,600 | 1,601 | 1,581 | 1,583 | -35 | -2.2% | 22,900 |
| 2022/10/07 | 1,600 | 1,622 | 1,600 | 1,618 | ±0 | ±0% | 19,100 |
| 2022/10/06 | 1,620 | 1,629 | 1,615 | 1,618 | +6 | +0.4% | 36,500 |
| 2022/10/05 | 1,626 | 1,629 | 1,606 | 1,612 | -2 | -0.1% | 26,000 |
| 2022/10/04 | 1,599 | 1,614 | 1,595 | 1,614 | +41 | +2.6% | 39,600 |
| 2022/10/03 | 1,557 | 1,573 | 1,555 | 1,573 | +12 | +0.8% | 17,200 |
| 2022/09/30 | 1,587 | 1,590 | 1,561 | 1,561 | -22 | -1.4% | 26,600 |
| 2022/09/29 | 1,576 | 1,589 | 1,567 | 1,583 | -2 | -0.1% | 37,100 |
| 2022/09/28 | 1,576 | 1,591 | 1,564 | 1,585 | +11 | +0.7% | 45,400 |
| 2022/09/27 | 1,581 | 1,583 | 1,570 | 1,574 | +1 | +0.1% | 27,900 |
| 2022/09/26 | 1,600 | 1,600 | 1,570 | 1,573 | -29 | -1.8% | 62,700 |
| 2022/09/22 | 1,604 | 1,610 | 1,600 | 1,602 | -7 | -0.4% | 29,000 |
| 2022/09/21 | 1,614 | 1,617 | 1,606 | 1,609 | -18 | -1.1% | 30,300 |
| 2022/09/20 | 1,617 | 1,629 | 1,612 | 1,627 | +22 | +1.4% | 27,700 |
| 2022/09/16 | 1,623 | 1,624 | 1,605 | 1,605 | -13 | -0.8% | 34,600 |
| 2022/09/15 | 1,614 | 1,622 | 1,610 | 1,618 | +10 | +0.6% | 13,600 |
| 2022/09/14 | 1,620 | 1,625 | 1,608 | 1,608 | -31 | -1.9% | 30,400 |
| 2022/09/13 | 1,632 | 1,640 | 1,624 | 1,639 | +10 | +0.6% | 16,900 |
| 2022/09/12 | 1,640 | 1,640 | 1,622 | 1,629 | +7 | +0.4% | 11,400 |
| 2022/09/09 | 1,610 | 1,624 | 1,609 | 1,622 | +4 | +0.2% | 24,200 |
| 2022/09/08 | 1,610 | 1,620 | 1,607 | 1,618 | +23 | +1.4% | 29,300 |
| 2022/09/07 | 1,606 | 1,607 | 1,592 | 1,595 | -12 | -0.7% | 44,400 |
| 2022/09/06 | 1,616 | 1,620 | 1,607 | 1,607 | -9 | -0.6% | 27,600 |
| 2022/09/05 | 1,611 | 1,620 | 1,605 | 1,616 | -5 | -0.3% | 18,600 |
| 2022/09/02 | 1,623 | 1,624 | 1,610 | 1,621 | +4 | +0.2% | 19,200 |
| 2022/09/01 | 1,630 | 1,634 | 1,617 | 1,617 | -25 | -1.5% | 24,500 |
| 2022/08/31 | 1,638 | 1,642 | 1,632 | 1,642 | -2 | -0.1% | 18,600 |
| 2022/08/30 | 1,648 | 1,648 | 1,639 | 1,644 | +6 | +0.4% | 19,800 |
| 2022/08/29 | 1,625 | 1,644 | 1,624 | 1,638 | -7 | -0.4% | 24,900 |
| 2022/08/26 | 1,653 | 1,656 | 1,645 | 1,645 | +1 | +0.1% | 8,000 |
| 2022/08/25 | 1,642 | 1,652 | 1,638 | 1,644 | +7 | +0.4% | 10,500 |
| 2022/08/24 | 1,642 | 1,655 | 1,632 | 1,637 | -5 | -0.3% | 26,300 |
| 2022/08/23 | 1,650 | 1,652 | 1,641 | 1,642 | -18 | -1.1% | 20,300 |
| 2022/08/22 | 1,637 | 1,664 | 1,629 | 1,660 | +14 | +0.9% | 14,700 |
| 2022/08/19 | 1,657 | 1,657 | 1,645 | 1,646 | +5 | +0.3% | 15,400 |
| 2022/08/18 | 1,648 | 1,648 | 1,635 | 1,641 | -8 | -0.5% | 15,600 |
| 2022/08/17 | 1,640 | 1,663 | 1,637 | 1,649 | +24 | +1.5% | 36,000 |
| 2022/08/16 | 1,629 | 1,629 | 1,617 | 1,625 | -6 | -0.4% | 16,000 |
| 2022/08/15 | 1,640 | 1,640 | 1,626 | 1,631 | -7 | -0.4% | 19,400 |
| 2022/08/12 | 1,617 | 1,644 | 1,617 | 1,638 | +26 | +1.6% | 34,100 |
| 2022/08/10 | 1,606 | 1,612 | 1,605 | 1,612 | -1 | -0.1% | 13,100 |
| 2022/08/09 | 1,615 | 1,627 | 1,608 | 1,613 | +1 | +0.1% | 12,700 |
| 2022/08/08 | 1,624 | 1,629 | 1,612 | 1,612 | -12 | -0.7% | 22,500 |
651～
700
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 | 277,400円 | +2.8% | -6.8% | 4.90% | 12.43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 | 231,000円 | +5.3% | +13.8% | 3.03% | 6.40倍 | 0.72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 | 120,200円 | +3.3% | -13.9% | 5.66% | 8.06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 | 459,000円 | +12.0% | -13.8% | 4.79% | 9.09倍 | 1.17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 | 114,100円 | -0.8% | -9.5% | 4.21% | 10.33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
