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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,785 | 1,786 | 1,758 | 1,761 | -39 | -2.2% | 68,900 |
| 2022/03/01 | 1,810 | 1,821 | 1,800 | 1,800 | +8 | +0.4% | 116,000 |
| 2022/02/28 | 1,777 | 1,800 | 1,756 | 1,792 | +27 | +1.5% | 83,500 |
| 2022/02/25 | 1,791 | 1,791 | 1,752 | 1,765 | -10 | -0.6% | 152,900 |
| 2022/02/24 | 1,775 | 1,775 | 1,750 | 1,775 | +17 | +1% | 44,900 |
| 2022/02/22 | 1,749 | 1,769 | 1,746 | 1,758 | -3 | -0.2% | 29,800 |
| 2022/02/21 | 1,780 | 1,780 | 1,755 | 1,761 | -24 | -1.3% | 31,600 |
| 2022/02/18 | 1,777 | 1,785 | 1,762 | 1,785 | +9 | +0.5% | 53,900 |
| 2022/02/17 | 1,773 | 1,784 | 1,761 | 1,776 | +10 | +0.6% | 25,700 |
| 2022/02/16 | 1,748 | 1,766 | 1,732 | 1,766 | +50 | +2.9% | 27,900 |
| 2022/02/15 | 1,743 | 1,748 | 1,713 | 1,716 | -18 | -1% | 31,100 |
| 2022/02/14 | 1,725 | 1,740 | 1,712 | 1,734 | -4 | -0.2% | 34,800 |
| 2022/02/10 | 1,755 | 1,756 | 1,733 | 1,738 | -4 | -0.2% | 32,500 |
| 2022/02/09 | 1,731 | 1,748 | 1,730 | 1,742 | -5 | -0.3% | 31,700 |
| 2022/02/08 | 1,751 | 1,757 | 1,737 | 1,747 | +4 | +0.2% | 11,800 |
| 2022/02/07 | 1,736 | 1,750 | 1,727 | 1,743 | +7 | +0.4% | 15,800 |
| 2022/02/04 | 1,743 | 1,747 | 1,729 | 1,736 | -5 | -0.3% | 28,800 |
| 2022/02/03 | 1,764 | 1,764 | 1,736 | 1,741 | -20 | -1.1% | 20,800 |
| 2022/02/02 | 1,716 | 1,761 | 1,711 | 1,761 | +55 | +3.2% | 33,000 |
| 2022/02/01 | 1,728 | 1,728 | 1,699 | 1,706 | -5 | -0.3% | 25,500 |
| 2022/01/31 | 1,682 | 1,780 | 1,676 | 1,711 | +31 | +1.8% | 116,600 |
| 2022/01/28 | 1,664 | 1,680 | 1,657 | 1,680 | +35 | +2.1% | 26,100 |
| 2022/01/27 | 1,681 | 1,688 | 1,644 | 1,645 | -34 | -2% | 41,600 |
| 2022/01/26 | 1,686 | 1,691 | 1,677 | 1,679 | -5 | -0.3% | 14,100 |
| 2022/01/25 | 1,713 | 1,713 | 1,680 | 1,684 | -28 | -1.6% | 23,200 |
| 2022/01/24 | 1,695 | 1,713 | 1,694 | 1,712 | +12 | +0.7% | 17,300 |
| 2022/01/21 | 1,674 | 1,700 | 1,664 | 1,700 | +24 | +1.4% | 31,300 |
| 2022/01/20 | 1,683 | 1,698 | 1,667 | 1,676 | -6 | -0.4% | 27,400 |
| 2022/01/19 | 1,705 | 1,707 | 1,681 | 1,682 | -24 | -1.4% | 36,100 |
| 2022/01/18 | 1,734 | 1,734 | 1,706 | 1,706 | -16 | -0.9% | 12,200 |
| 2022/01/17 | 1,714 | 1,737 | 1,714 | 1,722 | +12 | +0.7% | 14,000 |
| 2022/01/14 | 1,723 | 1,725 | 1,700 | 1,710 | -23 | -1.3% | 43,800 |
| 2022/01/13 | 1,726 | 1,745 | 1,726 | 1,733 | +10 | +0.6% | 21,700 |
| 2022/01/12 | 1,715 | 1,740 | 1,705 | 1,723 | +9 | +0.5% | 56,900 |
| 2022/01/11 | 1,773 | 1,774 | 1,677 | 1,714 | -61 | -3.4% | 104,100 |
| 2022/01/07 | 1,790 | 1,805 | 1,770 | 1,775 | -7 | -0.4% | 22,100 |
| 2022/01/06 | 1,801 | 1,809 | 1,782 | 1,782 | -29 | -1.6% | 22,500 |
| 2022/01/05 | 1,816 | 1,821 | 1,810 | 1,811 | -7 | -0.4% | 13,900 |
| 2022/01/04 | 1,826 | 1,826 | 1,812 | 1,818 | -8 | -0.4% | 20,500 |
| 2021/12/30 | 1,828 | 1,836 | 1,812 | 1,826 | -6 | -0.3% | 14,500 |
| 2021/12/29 | 1,810 | 1,832 | 1,805 | 1,832 | +22 | +1.2% | 20,900 |
| 2021/12/28 | 1,807 | 1,810 | 1,780 | 1,810 | +11 | +0.6% | 28,600 |
| 2021/12/27 | 1,800 | 1,807 | 1,787 | 1,799 | +3 | +0.2% | 13,600 |
| 2021/12/24 | 1,793 | 1,800 | 1,791 | 1,796 | +9 | +0.5% | 10,100 |
| 2021/12/23 | 1,789 | 1,797 | 1,777 | 1,787 | +13 | +0.7% | 11,800 |
| 2021/12/22 | 1,772 | 1,782 | 1,764 | 1,774 | +14 | +0.8% | 12,800 |
| 2021/12/21 | 1,779 | 1,779 | 1,747 | 1,760 | +4 | +0.2% | 15,000 |
| 2021/12/20 | 1,794 | 1,794 | 1,756 | 1,756 | -41 | -2.3% | 25,500 |
| 2021/12/17 | 1,808 | 1,812 | 1,786 | 1,797 | -5 | -0.3% | 15,900 |
| 2021/12/16 | 1,785 | 1,804 | 1,777 | 1,802 | +32 | +1.8% | 17,700 |
851～
900
件表示中 / 3766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 | 305,000円 | +2.8% | -6.8% | 4.46% | 13.70倍 | 0.74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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.57倍 | 1.13倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 113,800円 | +3.9% | -13.7% | 2.11% | 23.98倍 | 0.83倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| バイタルＫＳＫ | 127,600円 | +3.3% | -13.9% | 5.33% | 8.57倍 | 0.58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 | 128,100円 | -0.8% | -9.5% | 3.75% | 11.61倍 | 0.63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
