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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,751 | 1,754 | 1,716 | 1,733 | -18 | -1% | 28,900 |
| 2017/11/08 | 1,744 | 1,755 | 1,728 | 1,751 | +2 | +0.1% | 25,700 |
| 2017/11/07 | 1,751 | 1,752 | 1,739 | 1,749 | +4 | +0.2% | 37,800 |
| 2017/11/06 | 1,762 | 1,768 | 1,725 | 1,745 | -5 | -0.3% | 21,800 |
| 2017/11/02 | 1,748 | 1,752 | 1,733 | 1,750 | +2 | +0.1% | 26,100 |
| 2017/11/01 | 1,787 | 1,787 | 1,744 | 1,748 | -8 | -0.5% | 25,900 |
| 2017/10/31 | 1,788 | 1,811 | 1,753 | 1,756 | -25 | -1.4% | 71,700 |
| 2017/10/30 | 1,756 | 1,798 | 1,736 | 1,781 | +40 | +2.3% | 103,200 |
| 2017/10/27 | 1,727 | 1,745 | 1,725 | 1,741 | +13 | +0.8% | 24,200 |
| 2017/10/26 | 1,738 | 1,738 | 1,725 | 1,728 | -3 | -0.2% | 26,500 |
| 2017/10/25 | 1,760 | 1,760 | 1,719 | 1,731 | -14 | -0.8% | 37,400 |
| 2017/10/24 | 1,730 | 1,746 | 1,722 | 1,745 | +3 | +0.2% | 25,300 |
| 2017/10/23 | 1,732 | 1,751 | 1,728 | 1,742 | +21 | +1.2% | 34,100 |
| 2017/10/20 | 1,714 | 1,725 | 1,702 | 1,721 | +19 | +1.1% | 27,300 |
| 2017/10/19 | 1,742 | 1,746 | 1,702 | 1,702 | -38 | -2.2% | 38,500 |
| 2017/10/18 | 1,726 | 1,742 | 1,714 | 1,740 | +8 | +0.5% | 32,800 |
| 2017/10/17 | 1,750 | 1,750 | 1,722 | 1,732 | -7 | -0.4% | 41,200 |
| 2017/10/16 | 1,730 | 1,763 | 1,730 | 1,739 | +14 | +0.8% | 44,400 |
| 2017/10/13 | 1,702 | 1,728 | 1,702 | 1,725 | +8 | +0.5% | 36,900 |
| 2017/10/12 | 1,705 | 1,720 | 1,698 | 1,717 | +13 | +0.8% | 29,200 |
| 2017/10/11 | 1,719 | 1,723 | 1,703 | 1,704 | -15 | -0.9% | 19,400 |
| 2017/10/10 | 1,710 | 1,720 | 1,692 | 1,719 | +14 | +0.8% | 77,200 |
| 2017/10/06 | 1,701 | 1,715 | 1,697 | 1,705 | -1 | -0.1% | 34,200 |
| 2017/10/05 | 1,686 | 1,710 | 1,671 | 1,706 | +27 | +1.6% | 62,700 |
| 2017/10/04 | 1,706 | 1,710 | 1,675 | 1,679 | -30 | -1.8% | 61,700 |
| 2017/10/03 | 1,722 | 1,726 | 1,700 | 1,709 | -5 | -0.3% | 43,400 |
| 2017/10/02 | 1,711 | 1,723 | 1,702 | 1,714 | +10 | +0.6% | 23,100 |
| 2017/09/29 | 1,693 | 1,716 | 1,690 | 1,704 | +7 | +0.4% | 32,900 |
| 2017/09/28 | 1,700 | 1,703 | 1,688 | 1,697 | -11 | -0.6% | 33,200 |
| 2017/09/27 | 1,694 | 1,738 | 1,691 | 1,708 | +860 | +101.4% | 47,800 |
| 2017/09/26 | 852 | 880 | 846 | 848 | +41 | +5.1% | 369,000 |
| 2017/09/25 | 803 | 814 | 803 | 807 | +7 | +0.9% | 48,000 |
| 2017/09/22 | 810 | 812 | 799 | 800 | -5 | -0.6% | 32,000 |
| 2017/09/21 | 813 | 813 | 805 | 805 | -4 | -0.5% | 37,000 |
| 2017/09/20 | 800 | 810 | 800 | 809 | +4 | +0.5% | 64,000 |
| 2017/09/19 | 794 | 815 | 794 | 805 | +11 | +1.4% | 75,000 |
| 2017/09/15 | 792 | 794 | 790 | 794 | +6 | +0.8% | 17,000 |
| 2017/09/14 | 794 | 794 | 787 | 788 | -6 | -0.8% | 23,000 |
| 2017/09/13 | 792 | 797 | 792 | 794 | +2 | +0.3% | 29,000 |
| 2017/09/12 | 791 | 792 | 783 | 792 | +1 | +0.1% | 32,000 |
| 2017/09/11 | 782 | 792 | 782 | 791 | +4 | +0.5% | 22,000 |
| 2017/09/08 | 781 | 790 | 781 | 787 | -2 | -0.3% | 60,000 |
| 2017/09/07 | 790 | 793 | 774 | 789 | +5 | +0.6% | 40,000 |
| 2017/09/06 | 777 | 787 | 775 | 784 | -3 | -0.4% | 38,000 |
| 2017/09/05 | 790 | 790 | 785 | 787 | -2 | -0.3% | 11,000 |
| 2017/09/04 | 790 | 791 | 786 | 789 | -11 | -1.4% | 30,000 |
| 2017/09/01 | 796 | 802 | 795 | 800 | +5 | +0.6% | 30,000 |
| 2017/08/31 | 801 | 805 | 795 | 795 | -5 | -0.6% | 36,000 |
| 2017/08/30 | 797 | 800 | 795 | 800 | +11 | +1.4% | 30,000 |
| 2017/08/29 | 788 | 796 | 788 | 789 | -4 | -0.5% | 28,000 |
1901～
1950
件表示中 / 3768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 | 306,500円 | +2.8% | -6.8% | 4.44% | 13.76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 |
| アルコニックス | 215,000円 | +9.1% | +8.9% | 3.91% | 11.93倍 | 0.92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 |
| バイタルＫＳＫ | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61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 |
| シークス | 128,800円 | -0.8% | -9.5% | 3.73% | 11.67倍 | 0.64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 |
| 高 速 | 289,900円 | +7.0% | +6.4% | 4.00% | 15.53倍 | 1.43倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
