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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 464 | 471 | 464 | 467 | -6 | -1.3% | 47,000 |
| 2010/09/27 | 470 | 474 | 470 | 473 | +4 | +0.9% | 44,000 |
| 2010/09/24 | 469 | 473 | 468 | 469 | -3 | -0.6% | 35,000 |
| 2010/09/22 | 468 | 473 | 468 | 472 | +1 | +0.2% | 35,000 |
| 2010/09/21 | 474 | 475 | 470 | 471 | -2 | -0.4% | 58,000 |
| 2010/09/17 | 467 | 474 | 466 | 473 | +6 | +1.3% | 50,000 |
| 2010/09/16 | 467 | 468 | 465 | 467 | +1 | +0.2% | 26,000 |
| 2010/09/15 | 461 | 469 | 460 | 466 | +5 | +1.1% | 23,000 |
| 2010/09/14 | 461 | 465 | 460 | 461 | ±0 | ±0% | 63,000 |
| 2010/09/13 | 460 | 465 | 460 | 461 | +3 | +0.7% | 57,000 |
| 2010/09/10 | 454 | 460 | 454 | 458 | +1 | +0.2% | 65,000 |
| 2010/09/09 | 456 | 457 | 455 | 457 | +2 | +0.4% | 10,000 |
| 2010/09/08 | 455 | 457 | 453 | 455 | -8 | -1.7% | 11,000 |
| 2010/09/07 | 465 | 469 | 462 | 463 | -1 | -0.2% | 22,000 |
| 2010/09/06 | 463 | 464 | 462 | 464 | +2 | +0.4% | 12,000 |
| 2010/09/03 | 458 | 466 | 458 | 462 | +5 | +1.1% | 17,000 |
| 2010/09/02 | 457 | 458 | 456 | 457 | +2 | +0.4% | 21,000 |
| 2010/09/01 | 452 | 460 | 450 | 455 | +1 | +0.2% | 84,000 |
| 2010/08/31 | 461 | 462 | 452 | 454 | -12 | -2.6% | 29,000 |
| 2010/08/30 | 465 | 477 | 465 | 466 | +5 | +1.1% | 24,000 |
| 2010/08/27 | 456 | 461 | 456 | 461 | +1 | +0.2% | 22,000 |
| 2010/08/26 | 458 | 460 | 457 | 460 | +3 | +0.7% | 12,000 |
| 2010/08/25 | 460 | 460 | 456 | 457 | -5 | -1.1% | 29,000 |
| 2010/08/24 | 460 | 462 | 459 | 462 | +1 | +0.2% | 34,000 |
| 2010/08/23 | 459 | 468 | 456 | 461 | -3 | -0.6% | 40,000 |
| 2010/08/20 | 457 | 468 | 457 | 464 | +2 | +0.4% | 63,000 |
| 2010/08/19 | 458 | 465 | 456 | 462 | +3 | +0.7% | 29,000 |
| 2010/08/18 | 456 | 461 | 455 | 459 | +4 | +0.9% | 19,000 |
| 2010/08/17 | 456 | 462 | 452 | 455 | ±0 | ±0% | 32,000 |
| 2010/08/16 | 457 | 457 | 452 | 455 | -2 | -0.4% | 16,000 |
| 2010/08/13 | 456 | 458 | 456 | 457 | -1 | -0.2% | 20,000 |
| 2010/08/12 | 455 | 460 | 450 | 458 | -5 | -1.1% | 47,000 |
| 2010/08/11 | 471 | 471 | 458 | 463 | -12 | -2.5% | 50,000 |
| 2010/08/10 | 479 | 480 | 473 | 475 | -5 | -1% | 45,000 |
| 2010/08/09 | 476 | 480 | 476 | 480 | -4 | -0.8% | 42,000 |
| 2010/08/06 | 478 | 484 | 478 | 484 | +5 | +1% | 22,000 |
| 2010/08/05 | 483 | 485 | 479 | 479 | ±0 | ±0% | 30,000 |
| 2010/08/04 | 486 | 489 | 476 | 479 | -11 | -2.2% | 51,000 |
| 2010/08/03 | 492 | 496 | 483 | 490 | -1 | -0.2% | 72,000 |
| 2010/08/02 | 493 | 499 | 491 | 491 | -2 | -0.4% | 17,000 |
| 2010/07/30 | 497 | 497 | 491 | 493 | -5 | -1% | 23,000 |
| 2010/07/29 | 502 | 502 | 496 | 498 | -3 | -0.6% | 43,000 |
| 2010/07/28 | 499 | 502 | 497 | 501 | +6 | +1.2% | 39,000 |
| 2010/07/27 | 503 | 503 | 491 | 495 | -8 | -1.6% | 40,000 |
| 2010/07/26 | 497 | 503 | 497 | 503 | +6 | +1.2% | 43,000 |
| 2010/07/23 | 489 | 499 | 489 | 497 | +9 | +1.8% | 40,000 |
| 2010/07/22 | 487 | 490 | 484 | 488 | -1 | -0.2% | 47,000 |
| 2010/07/21 | 482 | 489 | 482 | 489 | +8 | +1.7% | 52,000 |
| 2010/07/20 | 469 | 483 | 466 | 481 | +5 | +1.1% | 63,000 |
| 2010/07/16 | 476 | 477 | 474 | 476 | -5 | -1% | 35,000 |
3601～
3650
件表示中 / 3722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 | 276,700円 | +2.8% | -6.8% | 4.92% | 12.40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 | 228,100円 | +5.3% | +13.8% | 3.07% | 6.32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 | 120,500円 | +3.3% | -13.9% | 5.64% | 8.08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 |
| 西華産 | 467,000円 | +12.0% | -13.8% | 4.71% | 9.25倍 | 1.19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 |
| シークス | 113,500円 | -0.8% | -9.5% | 4.23% | 10.28倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
