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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,670 | 2,670 | 2,598 | 2,611 | -79 | -2.9% | 43,200 |
2023/12/07 | 2,689 | 2,697 | 2,665 | 2,690 | +1 | ±0% | 23,300 |
2023/12/06 | 2,620 | 2,696 | 2,620 | 2,689 | +70 | +2.7% | 37,000 |
2023/12/05 | 2,634 | 2,657 | 2,619 | 2,619 | -32 | -1.2% | 18,100 |
2023/12/04 | 2,650 | 2,653 | 2,633 | 2,651 | +18 | +0.7% | 16,800 |
2023/12/01 | 2,617 | 2,635 | 2,613 | 2,633 | +27 | +1% | 20,400 |
2023/11/30 | 2,610 | 2,614 | 2,579 | 2,606 | -4 | -0.2% | 19,700 |
2023/11/29 | 2,655 | 2,655 | 2,608 | 2,610 | -46 | -1.7% | 24,800 |
2023/11/28 | 2,639 | 2,667 | 2,618 | 2,656 | +55 | +2.1% | 33,800 |
2023/11/27 | 2,620 | 2,632 | 2,589 | 2,601 | -16 | -0.6% | 24,300 |
2023/11/24 | 2,571 | 2,620 | 2,566 | 2,617 | +76 | +3% | 31,900 |
2023/11/22 | 2,527 | 2,546 | 2,521 | 2,541 | +14 | +0.6% | 11,700 |
2023/11/21 | 2,511 | 2,537 | 2,504 | 2,527 | +6 | +0.2% | 14,400 |
2023/11/20 | 2,570 | 2,570 | 2,514 | 2,521 | -42 | -1.6% | 24,900 |
2023/11/17 | 2,497 | 2,566 | 2,497 | 2,563 | +53 | +2.1% | 33,300 |
2023/11/16 | 2,494 | 2,513 | 2,472 | 2,510 | +24 | +1% | 15,300 |
2023/11/15 | 2,498 | 2,499 | 2,468 | 2,486 | +19 | +0.8% | 14,500 |
2023/11/14 | 2,505 | 2,505 | 2,467 | 2,467 | -5 | -0.2% | 17,000 |
2023/11/13 | 2,510 | 2,520 | 2,468 | 2,472 | -29 | -1.2% | 17,800 |
2023/11/10 | 2,450 | 2,501 | 2,450 | 2,501 | +21 | +0.8% | 16,700 |
2023/11/09 | 2,445 | 2,481 | 2,441 | 2,480 | +37 | +1.5% | 13,300 |
2023/11/08 | 2,535 | 2,535 | 2,434 | 2,443 | -87 | -3.4% | 28,300 |
2023/11/07 | 2,500 | 2,542 | 2,497 | 2,530 | +35 | +1.4% | 29,800 |
2023/11/06 | 2,491 | 2,503 | 2,469 | 2,495 | +38 | +1.5% | 44,100 |
2023/11/02 | 2,450 | 2,457 | 2,397 | 2,457 | +11 | +0.4% | 41,300 |
2023/11/01 | 2,386 | 2,446 | 2,376 | 2,446 | +110 | +4.7% | 53,000 |
2023/10/31 | 2,319 | 2,336 | 2,264 | 2,336 | +103 | +4.6% | 88,200 |
2023/10/30 | 2,358 | 2,387 | 2,163 | 2,233 | -154 | -6.5% | 119,100 |
2023/10/27 | 2,338 | 2,387 | 2,335 | 2,387 | +82 | +3.6% | 24,900 |
2023/10/26 | 2,332 | 2,345 | 2,305 | 2,305 | -22 | -0.9% | 9,500 |
2023/10/25 | 2,350 | 2,350 | 2,326 | 2,327 | +18 | +0.8% | 10,700 |
2023/10/24 | 2,329 | 2,335 | 2,276 | 2,309 | +1 | ±0% | 31,000 |
2023/10/23 | 2,349 | 2,349 | 2,308 | 2,308 | -28 | -1.2% | 14,200 |
2023/10/20 | 2,320 | 2,348 | 2,316 | 2,336 | +6 | +0.3% | 16,800 |
2023/10/19 | 2,346 | 2,357 | 2,330 | 2,330 | -24 | -1% | 25,200 |
2023/10/18 | 2,362 | 2,363 | 2,317 | 2,354 | +18 | +0.8% | 42,500 |
2023/10/17 | 2,332 | 2,358 | 2,323 | 2,336 | +7 | +0.3% | 12,600 |
2023/10/16 | 2,324 | 2,356 | 2,313 | 2,329 | -34 | -1.4% | 18,400 |
2023/10/13 | 2,370 | 2,386 | 2,352 | 2,363 | -29 | -1.2% | 16,300 |
2023/10/12 | 2,390 | 2,400 | 2,380 | 2,392 | -2 | -0.1% | 13,900 |
2023/10/11 | 2,417 | 2,417 | 2,388 | 2,394 | -23 | -1% | 13,600 |
2023/10/10 | 2,400 | 2,418 | 2,386 | 2,417 | +62 | +2.6% | 29,600 |
2023/10/06 | 2,322 | 2,367 | 2,308 | 2,355 | +30 | +1.3% | 37,500 |
2023/10/05 | 2,300 | 2,354 | 2,268 | 2,325 | +57 | +2.5% | 75,300 |
2023/10/04 | 2,269 | 2,300 | 2,230 | 2,268 | -47 | -2% | 68,900 |
2023/10/03 | 2,344 | 2,346 | 2,303 | 2,315 | -33 | -1.4% | 33,200 |
2023/10/02 | 2,335 | 2,396 | 2,328 | 2,348 | +23 | +1% | 33,000 |
2023/09/29 | 2,374 | 2,375 | 2,318 | 2,325 | -37 | -1.6% | 30,400 |
2023/09/28 | 2,358 | 2,383 | 2,351 | 2,362 | -56 | -2.3% | 34,000 |
2023/09/27 | 2,383 | 2,421 | 2,358 | 2,418 | +22 | +0.9% | 48,800 |
101~
150
件表示中 / 3452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 | 254,800円 | +1.0% | -19.6% | 3.61% | 11.14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 |
バイタルKSK | 120,000円 | +0.7% | +5.7% | 3.42% | 10.95倍 | 0.59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 |
神鋼商 | 682,000円 | +5.3% | -14.2% | 4.40% | 7.41倍 | 0.70倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
フルサト・マルカ | 227,400円 | +0.6% | -5.3% | 4.27% | 10.52倍 | 0.77倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。21年10月に経営統合 |
KPPGHD | 74,500円 | -1.5% | -26.6% | 2.95% | 4.88倍 | 0.65倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム