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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,602 | 2,624 | 2,533 | 2,540 | -62 | -2.4% | 16,000 |
| 2024/08/16 | 2,597 | 2,608 | 2,572 | 2,602 | +51 | +2% | 13,100 |
| 2024/08/15 | 2,534 | 2,564 | 2,534 | 2,551 | +17 | +0.7% | 23,300 |
| 2024/08/14 | 2,473 | 2,534 | 2,462 | 2,534 | +71 | +2.9% | 20,600 |
| 2024/08/13 | 2,408 | 2,472 | 2,406 | 2,463 | +62 | +2.6% | 20,300 |
| 2024/08/09 | 2,425 | 2,472 | 2,370 | 2,401 | +26 | +1.1% | 29,300 |
| 2024/08/08 | 2,372 | 2,450 | 2,356 | 2,375 | -21 | -0.9% | 28,800 |
| 2024/08/07 | 2,348 | 2,462 | 2,340 | 2,396 | +23 | +1% | 19,600 |
| 2024/08/06 | 2,372 | 2,439 | 2,321 | 2,373 | +157 | +7.1% | 37,200 |
| 2024/08/05 | 2,458 | 2,458 | 2,165 | 2,216 | -292 | -11.6% | 78,500 |
| 2024/08/02 | 2,555 | 2,588 | 2,505 | 2,508 | -157 | -5.9% | 61,800 |
| 2024/08/01 | 2,590 | 2,690 | 2,552 | 2,665 | -196 | -6.9% | 64,700 |
| 2024/07/31 | 2,731 | 2,946 | 2,729 | 2,861 | +89 | +3.2% | 74,300 |
| 2024/07/30 | 2,732 | 2,779 | 2,732 | 2,772 | +10 | +0.4% | 25,200 |
| 2024/07/29 | 2,744 | 2,774 | 2,723 | 2,762 | +54 | +2% | 24,300 |
| 2024/07/26 | 2,737 | 2,740 | 2,708 | 2,708 | -28 | -1% | 16,100 |
| 2024/07/25 | 2,740 | 2,820 | 2,730 | 2,736 | -27 | -1% | 33,000 |
| 2024/07/24 | 2,815 | 2,831 | 2,732 | 2,763 | -41 | -1.5% | 31,700 |
| 2024/07/23 | 2,820 | 2,831 | 2,793 | 2,804 | ±0 | ±0% | 16,500 |
| 2024/07/22 | 2,847 | 2,848 | 2,801 | 2,804 | -47 | -1.6% | 12,800 |
| 2024/07/19 | 2,850 | 2,871 | 2,837 | 2,851 | -9 | -0.3% | 17,600 |
| 2024/07/18 | 2,850 | 2,874 | 2,849 | 2,860 | -2 | -0.1% | 20,300 |
| 2024/07/17 | 2,864 | 2,883 | 2,853 | 2,862 | -4 | -0.1% | 13,300 |
| 2024/07/16 | 2,860 | 2,890 | 2,860 | 2,866 | -9 | -0.3% | 24,700 |
| 2024/07/12 | 2,865 | 2,899 | 2,865 | 2,875 | +15 | +0.5% | 23,800 |
| 2024/07/11 | 2,880 | 2,880 | 2,850 | 2,860 | +17 | +0.6% | 20,600 |
| 2024/07/10 | 2,850 | 2,868 | 2,841 | 2,843 | -7 | -0.2% | 26,200 |
| 2024/07/09 | 2,819 | 2,857 | 2,800 | 2,850 | +40 | +1.4% | 36,100 |
| 2024/07/08 | 2,820 | 2,833 | 2,801 | 2,810 | -10 | -0.4% | 17,900 |
| 2024/07/05 | 2,868 | 2,876 | 2,820 | 2,820 | -55 | -1.9% | 21,500 |
| 2024/07/04 | 2,872 | 2,889 | 2,865 | 2,875 | +19 | +0.7% | 24,700 |
| 2024/07/03 | 2,783 | 2,869 | 2,783 | 2,856 | +51 | +1.8% | 40,300 |
| 2024/07/02 | 2,796 | 2,818 | 2,781 | 2,805 | +40 | +1.4% | 32,000 |
| 2024/07/01 | 2,785 | 2,785 | 2,743 | 2,765 | ±0 | ±0% | 19,800 |
| 2024/06/28 | 2,778 | 2,778 | 2,759 | 2,765 | -13 | -0.5% | 14,800 |
| 2024/06/27 | 2,762 | 2,788 | 2,746 | 2,778 | +38 | +1.4% | 40,400 |
| 2024/06/26 | 2,746 | 2,759 | 2,733 | 2,740 | -6 | -0.2% | 33,500 |
| 2024/06/25 | 2,700 | 2,746 | 2,700 | 2,746 | +66 | +2.5% | 36,000 |
| 2024/06/24 | 2,696 | 2,696 | 2,670 | 2,680 | +10 | +0.4% | 21,900 |
| 2024/06/21 | 2,671 | 2,708 | 2,653 | 2,670 | -24 | -0.9% | 25,900 |
| 2024/06/20 | 2,698 | 2,711 | 2,680 | 2,694 | -3 | -0.1% | 30,600 |
| 2024/06/19 | 2,658 | 2,697 | 2,658 | 2,697 | +37 | +1.4% | 27,300 |
| 2024/06/18 | 2,627 | 2,665 | 2,627 | 2,660 | +51 | +2% | 25,100 |
| 2024/06/17 | 2,619 | 2,619 | 2,571 | 2,609 | -10 | -0.4% | 18,900 |
| 2024/06/14 | 2,570 | 2,621 | 2,570 | 2,619 | +55 | +2.1% | 26,900 |
| 2024/06/13 | 2,613 | 2,614 | 2,561 | 2,564 | -31 | -1.2% | 20,100 |
| 2024/06/12 | 2,625 | 2,635 | 2,590 | 2,595 | -30 | -1.1% | 28,900 |
| 2024/06/11 | 2,645 | 2,651 | 2,616 | 2,625 | -6 | -0.2% | 15,000 |
| 2024/06/10 | 2,600 | 2,636 | 2,600 | 2,631 | +38 | +1.5% | 28,000 |
| 2024/06/07 | 2,569 | 2,593 | 2,562 | 2,593 | +24 | +0.9% | 18,900 |
201～
250
件表示中 / 3721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 | 275,600円 | +2.8% | -6.8% | 4.93% | 12.35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 |
| ヤマエＧＨＤ | 227,700円 | +5.3% | +13.8% | 3.07% | 6.31倍 | 0.71倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 120,700円 | +3.3% | -13.9% | 5.63% | 8.09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 |
| フルサト・マルカ | 226,900円 | +5.1% | +9.5% | 4.45% | 16.53倍 | 0.75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 |
| 高 速 | 270,600円 | +7.0% | +6.4% | 4.29% | 14.45倍 | 1.33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
