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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 2,585 | 2,587 | 2,551 | 2,569 | +8 | +0.3% | 17,200 |
| 2024/06/05 | 2,595 | 2,599 | 2,556 | 2,561 | -47 | -1.8% | 24,800 |
| 2024/06/04 | 2,576 | 2,608 | 2,573 | 2,608 | +51 | +2% | 37,300 |
| 2024/06/03 | 2,520 | 2,573 | 2,520 | 2,557 | +31 | +1.2% | 19,300 |
| 2024/05/31 | 2,525 | 2,533 | 2,504 | 2,526 | +16 | +0.6% | 35,000 |
| 2024/05/30 | 2,500 | 2,550 | 2,478 | 2,510 | -2 | -0.1% | 33,000 |
| 2024/05/29 | 2,540 | 2,548 | 2,509 | 2,512 | -35 | -1.4% | 26,800 |
| 2024/05/28 | 2,549 | 2,565 | 2,547 | 2,547 | -3 | -0.1% | 16,400 |
| 2024/05/27 | 2,543 | 2,550 | 2,528 | 2,550 | +26 | +1% | 15,800 |
| 2024/05/24 | 2,500 | 2,526 | 2,498 | 2,524 | +15 | +0.6% | 13,400 |
| 2024/05/23 | 2,488 | 2,516 | 2,476 | 2,509 | +8 | +0.3% | 28,600 |
| 2024/05/22 | 2,542 | 2,542 | 2,496 | 2,501 | -28 | -1.1% | 25,300 |
| 2024/05/21 | 2,535 | 2,550 | 2,529 | 2,529 | -5 | -0.2% | 16,800 |
| 2024/05/20 | 2,522 | 2,542 | 2,521 | 2,534 | +21 | +0.8% | 24,500 |
| 2024/05/17 | 2,480 | 2,523 | 2,474 | 2,513 | +30 | +1.2% | 27,700 |
| 2024/05/16 | 2,501 | 2,501 | 2,472 | 2,483 | -17 | -0.7% | 35,700 |
| 2024/05/15 | 2,528 | 2,530 | 2,486 | 2,500 | -28 | -1.1% | 43,700 |
251～
300
件表示中 / 3754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 | 294,200円 | +2.8% | -6.8% | 4.62% | 13.21倍 | 0.71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 |
| 西華産 | 525,000円 | +12.0% | -13.8% | 4.19% | 10.40倍 | 1.34倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ヨコレイ | 108,300円 | +3.9% | -13.7% | 2.22% | 22.82倍 | 0.80倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| シークス | 124,500円 | -0.8% | -9.5% | 3.86% | 11.28倍 | 0.58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 |
| ヤマタネ | 274,200円 | +7.6% | -3.0% | 2.28% | 17.02倍 | 1.03倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
