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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,618 | 1,623 | 1,610 | 1,615 | -18 | -1.1% | 62,500 |
| 2022/06/13 | 1,634 | 1,641 | 1,629 | 1,633 | -4 | -0.2% | 41,700 |
| 2022/06/10 | 1,656 | 1,665 | 1,637 | 1,637 | -34 | -2% | 74,000 |
| 2022/06/09 | 1,688 | 1,688 | 1,667 | 1,671 | -19 | -1.1% | 53,200 |
| 2022/06/08 | 1,678 | 1,698 | 1,676 | 1,690 | +19 | +1.1% | 32,500 |
| 2022/06/07 | 1,661 | 1,676 | 1,659 | 1,671 | +10 | +0.6% | 27,200 |
| 2022/06/06 | 1,653 | 1,662 | 1,645 | 1,661 | +6 | +0.4% | 34,400 |
| 2022/06/03 | 1,647 | 1,655 | 1,638 | 1,655 | +8 | +0.5% | 39,300 |
| 2022/06/02 | 1,654 | 1,655 | 1,637 | 1,647 | -23 | -1.4% | 30,100 |
| 2022/06/01 | 1,645 | 1,670 | 1,640 | 1,670 | +25 | +1.5% | 40,200 |
| 2022/05/31 | 1,669 | 1,670 | 1,645 | 1,645 | -26 | -1.6% | 37,100 |
| 2022/05/30 | 1,643 | 1,676 | 1,642 | 1,671 | +33 | +2% | 85,200 |
| 2022/05/27 | 1,639 | 1,639 | 1,629 | 1,638 | +16 | +1% | 19,900 |
| 2022/05/26 | 1,610 | 1,636 | 1,610 | 1,622 | +15 | +0.9% | 53,500 |
| 2022/05/25 | 1,617 | 1,624 | 1,605 | 1,607 | -15 | -0.9% | 51,900 |
| 2022/05/24 | 1,645 | 1,646 | 1,618 | 1,622 | -23 | -1.4% | 35,600 |
| 2022/05/23 | 1,645 | 1,649 | 1,638 | 1,645 | -1 | -0.1% | 18,200 |
| 2022/05/20 | 1,631 | 1,646 | 1,625 | 1,646 | +15 | +0.9% | 41,900 |
| 2022/05/19 | 1,620 | 1,631 | 1,607 | 1,631 | -10 | -0.6% | 38,600 |
| 2022/05/18 | 1,638 | 1,641 | 1,629 | 1,641 | +6 | +0.4% | 15,000 |
| 2022/05/17 | 1,627 | 1,637 | 1,621 | 1,635 | +7 | +0.4% | 19,300 |
| 2022/05/16 | 1,645 | 1,647 | 1,620 | 1,628 | -18 | -1.1% | 32,200 |
| 2022/05/13 | 1,626 | 1,647 | 1,620 | 1,646 | +20 | +1.2% | 52,500 |
| 2022/05/12 | 1,662 | 1,662 | 1,626 | 1,626 | -39 | -2.3% | 36,600 |
| 2022/05/11 | 1,670 | 1,739 | 1,662 | 1,665 | -15 | -0.9% | 62,900 |
| 2022/05/10 | 1,690 | 1,692 | 1,672 | 1,680 | -10 | -0.6% | 21,000 |
| 2022/05/09 | 1,700 | 1,711 | 1,690 | 1,690 | -8 | -0.5% | 21,400 |
| 2022/05/06 | 1,694 | 1,698 | 1,681 | 1,698 | +5 | +0.3% | 28,400 |
| 2022/05/02 | 1,681 | 1,698 | 1,670 | 1,693 | +10 | +0.6% | 24,900 |
| 2022/04/28 | 1,642 | 1,683 | 1,642 | 1,683 | +47 | +2.9% | 32,300 |
| 2022/04/27 | 1,622 | 1,643 | 1,619 | 1,636 | +1 | +0.1% | 61,600 |
| 2022/04/26 | 1,638 | 1,642 | 1,632 | 1,635 | -3 | -0.2% | 21,500 |
| 2022/04/25 | 1,636 | 1,648 | 1,629 | 1,638 | -15 | -0.9% | 43,400 |
| 2022/04/22 | 1,655 | 1,655 | 1,636 | 1,653 | -13 | -0.8% | 33,200 |
| 2022/04/21 | 1,650 | 1,666 | 1,645 | 1,666 | +16 | +1% | 24,000 |
| 2022/04/20 | 1,659 | 1,661 | 1,642 | 1,650 | +7 | +0.4% | 67,600 |
| 2022/04/19 | 1,636 | 1,651 | 1,636 | 1,643 | +12 | +0.7% | 18,800 |
| 2022/04/18 | 1,635 | 1,638 | 1,618 | 1,631 | -9 | -0.5% | 22,900 |
| 2022/04/15 | 1,648 | 1,656 | 1,637 | 1,640 | -18 | -1.1% | 21,200 |
| 2022/04/14 | 1,649 | 1,663 | 1,645 | 1,658 | +22 | +1.3% | 26,400 |
| 2022/04/13 | 1,619 | 1,636 | 1,614 | 1,636 | +17 | +1.1% | 33,200 |
| 2022/04/12 | 1,631 | 1,636 | 1,613 | 1,619 | -17 | -1% | 46,500 |
| 2022/04/11 | 1,670 | 1,673 | 1,632 | 1,636 | -24 | -1.4% | 43,600 |
| 2022/04/08 | 1,661 | 1,666 | 1,652 | 1,660 | -6 | -0.4% | 43,000 |
| 2022/04/07 | 1,681 | 1,681 | 1,657 | 1,666 | -23 | -1.4% | 33,600 |
| 2022/04/06 | 1,710 | 1,710 | 1,686 | 1,689 | -20 | -1.2% | 37,200 |
| 2022/04/05 | 1,723 | 1,725 | 1,705 | 1,709 | -11 | -0.6% | 43,500 |
| 2022/04/04 | 1,711 | 1,726 | 1,702 | 1,720 | +12 | +0.7% | 24,800 |
| 2022/04/01 | 1,697 | 1,715 | 1,681 | 1,708 | +4 | +0.2% | 44,000 |
| 2022/03/31 | 1,703 | 1,725 | 1,700 | 1,704 | -9 | -0.5% | 57,700 |
751～
800
件表示中 / 3735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 | 277,100円 | +2.8% | -6.8% | 4.91% | 12.42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 |
| スターゼン | 107,800円 | +3.2% | +3.2% | 3.99% | 7.70倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| バイタルＫＳＫ | 119,900円 | +3.3% | -13.9% | 5.67% | 8.04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 |
| シークス | 118,200円 | -0.8% | -9.5% | 4.06% | 10.71倍 | 0.55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 |
| アルコニックス | 191,100円 | +9.1% | +8.9% | 4.40% | 10.59倍 | 0.82倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
