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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,627 | 1,627 | 1,540 | 1,560 | -27 | -1.7% | 37,700 |
| 2018/12/07 | 1,564 | 1,598 | 1,564 | 1,587 | +7 | +0.4% | 29,500 |
| 2018/12/06 | 1,590 | 1,600 | 1,575 | 1,580 | -10 | -0.6% | 24,500 |
| 2018/12/05 | 1,585 | 1,606 | 1,573 | 1,590 | -10 | -0.6% | 24,000 |
| 2018/12/04 | 1,639 | 1,640 | 1,593 | 1,600 | -40 | -2.4% | 19,200 |
| 2018/12/03 | 1,610 | 1,640 | 1,610 | 1,640 | +40 | +2.5% | 17,800 |
| 2018/11/30 | 1,608 | 1,610 | 1,590 | 1,600 | -8 | -0.5% | 9,600 |
| 2018/11/29 | 1,618 | 1,619 | 1,597 | 1,608 | +10 | +0.6% | 14,000 |
| 2018/11/28 | 1,584 | 1,608 | 1,584 | 1,598 | +14 | +0.9% | 14,700 |
| 2018/11/27 | 1,566 | 1,592 | 1,563 | 1,584 | +21 | +1.3% | 14,900 |
| 2018/11/26 | 1,558 | 1,574 | 1,558 | 1,563 | -10 | -0.6% | 8,000 |
| 2018/11/22 | 1,571 | 1,582 | 1,555 | 1,573 | +18 | +1.2% | 10,400 |
| 2018/11/21 | 1,546 | 1,571 | 1,530 | 1,555 | -10 | -0.6% | 20,700 |
| 2018/11/20 | 1,575 | 1,580 | 1,550 | 1,565 | ±0 | ±0% | 18,000 |
| 2018/11/19 | 1,562 | 1,572 | 1,554 | 1,565 | +7 | +0.4% | 7,800 |
| 2018/11/16 | 1,577 | 1,580 | 1,557 | 1,558 | -19 | -1.2% | 16,500 |
| 2018/11/15 | 1,567 | 1,582 | 1,529 | 1,577 | +10 | +0.6% | 22,500 |
| 2018/11/14 | 1,571 | 1,584 | 1,567 | 1,567 | -4 | -0.3% | 19,600 |
| 2018/11/13 | 1,588 | 1,588 | 1,560 | 1,571 | -34 | -2.1% | 24,900 |
| 2018/11/12 | 1,605 | 1,609 | 1,592 | 1,605 | -2 | -0.1% | 10,800 |
| 2018/11/09 | 1,600 | 1,612 | 1,594 | 1,607 | +7 | +0.4% | 14,000 |
| 2018/11/08 | 1,582 | 1,609 | 1,582 | 1,600 | +35 | +2.2% | 10,500 |
| 2018/11/07 | 1,585 | 1,592 | 1,557 | 1,565 | -6 | -0.4% | 16,200 |
| 2018/11/06 | 1,562 | 1,577 | 1,562 | 1,571 | +13 | +0.8% | 18,200 |
| 2018/11/05 | 1,574 | 1,574 | 1,547 | 1,558 | -28 | -1.8% | 12,400 |
| 2018/11/02 | 1,564 | 1,601 | 1,548 | 1,586 | +22 | +1.4% | 30,400 |
| 2018/11/01 | 1,568 | 1,590 | 1,555 | 1,564 | -7 | -0.4% | 31,900 |
| 2018/10/31 | 1,516 | 1,572 | 1,516 | 1,571 | +71 | +4.7% | 29,800 |
| 2018/10/30 | 1,510 | 1,540 | 1,500 | 1,500 | -13 | -0.9% | 112,600 |
| 2018/10/29 | 1,549 | 1,557 | 1,511 | 1,513 | -17 | -1.1% | 28,600 |
| 2018/10/26 | 1,545 | 1,550 | 1,517 | 1,530 | -8 | -0.5% | 38,900 |
| 2018/10/25 | 1,556 | 1,569 | 1,534 | 1,538 | -43 | -2.7% | 30,800 |
| 2018/10/24 | 1,571 | 1,602 | 1,557 | 1,581 | +10 | +0.6% | 23,300 |
| 2018/10/23 | 1,573 | 1,585 | 1,561 | 1,571 | -25 | -1.6% | 23,800 |
| 2018/10/22 | 1,575 | 1,603 | 1,564 | 1,596 | +1 | +0.1% | 17,600 |
| 2018/10/19 | 1,577 | 1,601 | 1,567 | 1,595 | +3 | +0.2% | 26,100 |
| 2018/10/18 | 1,597 | 1,611 | 1,581 | 1,592 | -3 | -0.2% | 22,200 |
| 2018/10/17 | 1,571 | 1,638 | 1,571 | 1,595 | +30 | +1.9% | 26,700 |
| 2018/10/16 | 1,551 | 1,581 | 1,551 | 1,565 | +9 | +0.6% | 19,600 |
| 2018/10/15 | 1,565 | 1,577 | 1,555 | 1,556 | -20 | -1.3% | 27,000 |
| 2018/10/12 | 1,585 | 1,600 | 1,573 | 1,576 | -4 | -0.3% | 22,500 |
| 2018/10/11 | 1,605 | 1,605 | 1,574 | 1,580 | -61 | -3.7% | 44,000 |
| 2018/10/10 | 1,651 | 1,660 | 1,631 | 1,641 | -8 | -0.5% | 25,500 |
| 2018/10/09 | 1,668 | 1,680 | 1,637 | 1,649 | -14 | -0.8% | 30,800 |
| 2018/10/05 | 1,686 | 1,686 | 1,658 | 1,663 | -26 | -1.5% | 25,400 |
| 2018/10/04 | 1,684 | 1,703 | 1,682 | 1,689 | +22 | +1.3% | 13,600 |
| 2018/10/03 | 1,704 | 1,725 | 1,667 | 1,667 | -41 | -2.4% | 28,800 |
| 2018/10/02 | 1,711 | 1,750 | 1,702 | 1,708 | -2 | -0.1% | 26,000 |
| 2018/10/01 | 1,718 | 1,718 | 1,705 | 1,710 | -11 | -0.6% | 20,000 |
| 2018/09/28 | 1,713 | 1,729 | 1,713 | 1,721 | +9 | +0.5% | 11,400 |
1601～
1650
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
