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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 2,536 | 2,536 | 2,501 | 2,528 | +1 | ±0% | 35,500 |
| 2024/05/13 | 2,548 | 2,554 | 2,515 | 2,527 | -21 | -0.8% | 29,900 |
| 2024/05/10 | 2,580 | 2,651 | 2,517 | 2,548 | -52 | -2% | 93,000 |
| 2024/05/09 | 2,590 | 2,600 | 2,580 | 2,600 | +27 | +1% | 13,100 |
| 2024/05/08 | 2,582 | 2,601 | 2,571 | 2,573 | -25 | -1% | 21,800 |
| 2024/05/07 | 2,650 | 2,650 | 2,598 | 2,598 | -26 | -1% | 18,500 |
| 2024/05/02 | 2,601 | 2,634 | 2,596 | 2,624 | +10 | +0.4% | 23,700 |
| 2024/05/01 | 2,624 | 2,624 | 2,605 | 2,614 | -40 | -1.5% | 15,000 |
| 2024/04/30 | 2,619 | 2,658 | 2,598 | 2,654 | +43 | +1.6% | 28,900 |
| 2024/04/26 | 2,579 | 2,612 | 2,562 | 2,611 | +29 | +1.1% | 27,400 |
| 2024/04/25 | 2,624 | 2,624 | 2,581 | 2,582 | -47 | -1.8% | 25,500 |
| 2024/04/24 | 2,633 | 2,640 | 2,615 | 2,629 | +1 | ±0% | 33,700 |
| 2024/04/23 | 2,648 | 2,648 | 2,612 | 2,628 | +8 | +0.3% | 16,300 |
| 2024/04/22 | 2,636 | 2,648 | 2,607 | 2,620 | +22 | +0.8% | 19,900 |
| 2024/04/19 | 2,629 | 2,636 | 2,555 | 2,598 | -54 | -2% | 52,800 |
| 2024/04/18 | 2,637 | 2,669 | 2,636 | 2,652 | +15 | +0.6% | 19,200 |
| 2024/04/17 | 2,692 | 2,700 | 2,630 | 2,637 | -55 | -2% | 33,300 |
| 2024/04/16 | 2,746 | 2,756 | 2,674 | 2,692 | -74 | -2.7% | 35,600 |
301～
350
件表示中 / 3786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 | 316,000円 | +2.8% | -6.8% | 4.30% | 14.18倍 | 0.76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 |
| シークス | 136,900円 | -0.8% | -9.5% | 3.51% | 12.40倍 | 0.68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 |
| バイタルＫＳＫ | 132,600円 | +3.3% | -13.9% | 5.13% | 8.91倍 | 0.61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 |
| アルコニックス | 209,000円 | +9.1% | +8.9% | 4.02% | 11.59倍 | 0.90倍 |
|
日商岩井の非鉄販社が分離独立。商社機能と製造業が融合した総合企業。Ｍ＆Ａに積極的 |
| 高 速 | 292,600円 | +7.0% | +6.4% | 3.96% | 15.68倍 | 1.44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
