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 |
|---|---|---|---|---|---|---|---|
| 2026/06/26 | 3,900 | 3,965 | 3,890 | 3,925 | +40 | +1% | 40,900 |
| 2026/06/25 | 3,820 | 3,910 | 3,810 | 3,885 | +75 | +2% | 27,300 |
| 2026/06/24 | 3,860 | 3,885 | 3,800 | 3,810 | -20 | -0.5% | 40,000 |
| 2026/06/23 | 3,895 | 3,930 | 3,830 | 3,830 | -65 | -1.7% | 41,700 |
| 2026/06/22 | 3,895 | 3,915 | 3,855 | 3,895 | ±0 | ±0% | 18,700 |
| 2026/06/19 | 3,935 | 3,940 | 3,850 | 3,895 | -30 | -0.8% | 63,700 |
| 2026/06/18 | 4,025 | 4,045 | 3,915 | 3,925 | -70 | -1.8% | 40,500 |
| 2026/06/17 | 4,020 | 4,075 | 3,995 | 3,995 | ±0 | ±0% | 28,700 |
| 2026/06/16 | 4,030 | 4,040 | 3,980 | 3,995 | -75 | -1.8% | 28,300 |
| 2026/06/15 | 4,000 | 4,070 | 3,975 | 4,070 | +140 | +3.6% | 74,500 |
| 2026/06/12 | 3,890 | 3,950 | 3,865 | 3,930 | +60 | +1.6% | 66,100 |
| 2026/06/11 | 3,860 | 3,880 | 3,780 | 3,870 | +10 | +0.3% | 34,900 |
| 2026/06/10 | 3,855 | 3,905 | 3,800 | 3,860 | +30 | +0.8% | 57,300 |
| 2026/06/09 | 3,965 | 4,000 | 3,805 | 3,830 | -90 | -2.3% | 59,300 |
| 2026/06/08 | 3,910 | 3,985 | 3,835 | 3,920 | -60 | -1.5% | 115,900 |
| 2026/06/05 | 3,975 | 4,010 | 3,885 | 3,980 | +50 | +1.3% | 59,900 |
| 2026/06/04 | 3,770 | 3,930 | 3,755 | 3,930 | +125 | +3.3% | 62,100 |
| 2026/06/03 | 3,740 | 3,825 | 3,700 | 3,805 | +80 | +2.1% | 40,000 |
| 2026/06/02 | 3,725 | 3,740 | 3,660 | 3,725 | -30 | -0.8% | 35,900 |
| 2026/06/01 | 3,830 | 3,830 | 3,720 | 3,755 | -35 | -0.9% | 55,000 |
| 2026/05/29 | 3,750 | 3,830 | 3,735 | 3,790 | +55 | +1.5% | 47,000 |
| 2026/05/28 | 3,655 | 3,745 | 3,635 | 3,735 | +40 | +1.1% | 53,600 |
| 2026/05/27 | 3,725 | 3,725 | 3,670 | 3,695 | -30 | -0.8% | 33,300 |
| 2026/05/26 | 3,685 | 3,725 | 3,655 | 3,725 | +30 | +0.8% | 46,200 |
| 2026/05/25 | 3,680 | 3,705 | 3,655 | 3,695 | +15 | +0.4% | 30,200 |
| 2026/05/22 | 3,600 | 3,680 | 3,600 | 3,680 | +65 | +1.8% | 45,100 |
| 2026/05/21 | 3,590 | 3,625 | 3,565 | 3,615 | +95 | +2.7% | 31,500 |
| 2026/05/20 | 3,565 | 3,565 | 3,500 | 3,520 | -45 | -1.3% | 51,500 |
| 2026/05/19 | 3,575 | 3,580 | 3,520 | 3,565 | -25 | -0.7% | 44,200 |
| 2026/05/18 | 3,555 | 3,600 | 3,540 | 3,590 | +15 | +0.4% | 44,400 |
| 2026/05/15 | 3,580 | 3,600 | 3,540 | 3,575 | +15 | +0.4% | 32,900 |
| 2026/05/14 | 3,580 | 3,580 | 3,535 | 3,560 | ±0 | ±0% | 32,000 |
| 2026/05/13 | 3,565 | 3,580 | 3,525 | 3,560 | -5 | -0.1% | 40,700 |
| 2026/05/12 | 3,560 | 3,590 | 3,520 | 3,565 | +30 | +0.8% | 45,300 |
| 2026/05/11 | 3,580 | 3,635 | 3,520 | 3,535 | -15 | -0.4% | 103,400 |
| 2026/05/08 | 3,635 | 3,820 | 3,525 | 3,550 | -75 | -2.1% | 175,500 |
| 2026/05/07 | 3,550 | 3,660 | 3,550 | 3,625 | +80 | +2.3% | 60,900 |
| 2026/05/01 | 3,530 | 3,545 | 3,495 | 3,545 | ±0 | ±0% | 35,700 |
| 2026/04/30 | 3,500 | 3,545 | 3,480 | 3,545 | +45 | +1.3% | 42,800 |
| 2026/04/28 | 3,450 | 3,500 | 3,445 | 3,500 | +40 | +1.2% | 32,300 |
| 2026/04/27 | 3,455 | 3,485 | 3,450 | 3,460 | +35 | +1% | 39,900 |
| 2026/04/24 | 3,425 | 3,435 | 3,390 | 3,425 | +20 | +0.6% | 26,600 |
| 2026/04/23 | 3,390 | 3,420 | 3,370 | 3,405 | +15 | +0.4% | 32,800 |
| 2026/04/22 | 3,490 | 3,490 | 3,390 | 3,390 | -105 | -3% | 30,400 |
| 2026/04/21 | 3,530 | 3,545 | 3,495 | 3,495 | -10 | -0.3% | 27,500 |
| 2026/04/20 | 3,500 | 3,525 | 3,500 | 3,505 | +5 | +0.1% | 29,600 |
| 2026/04/17 | 3,490 | 3,530 | 3,485 | 3,500 | ±0 | ±0% | 47,600 |
| 2026/04/16 | 3,480 | 3,510 | 3,465 | 3,500 | +30 | +0.9% | 33,300 |
| 2026/04/15 | 3,450 | 3,500 | 3,435 | 3,470 | +40 | +1.2% | 36,200 |
| 2026/04/14 | 3,380 | 3,430 | 3,380 | 3,430 | +60 | +1.8% | 47,400 |
51～
100
件表示中 / 4022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 | 465,500円 | +18.4% | +30.1% | 3.65% | 16.70倍 | 1.06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 |
| アルコニックス | 333,000円 | +20.6% | +56.5% | 2.85% | 10.89倍 | 1.26倍 |
|
日商岩井の非鉄販社が分離独立。商社機能と製造業が融合した総合企業。Ｍ＆Ａに積極的 |
| ワキタ | 196,300円 | +7.3% | +8.5% | 5.09% | 27.11倍 | 0.96倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 立花エレテ | 392,500円 | +12.1% | +8.6% | 3.06% | 12.32倍 | 0.82倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| あらた | 267,000円 | +2.5% | -22.4% | 4.19% | 12.79倍 | 0.72倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
