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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 458 | 461 | 458 | 459 | -1 | -0.2% | 27,000 |
| 2010/10/18 | 457 | 462 | 456 | 460 | +1 | +0.2% | 39,000 |
| 2010/10/15 | 460 | 468 | 458 | 459 | -4 | -0.9% | 28,000 |
| 2010/10/14 | 464 | 466 | 463 | 463 | +3 | +0.7% | 47,000 |
| 2010/10/13 | 448 | 464 | 448 | 460 | +12 | +2.7% | 105,000 |
| 2010/10/12 | 459 | 459 | 448 | 448 | -10 | -2.2% | 26,000 |
| 2010/10/08 | 455 | 458 | 451 | 458 | +7 | +1.6% | 48,000 |
| 2010/10/07 | 450 | 454 | 450 | 451 | -1 | -0.2% | 19,000 |
| 2010/10/06 | 453 | 455 | 447 | 452 | -2 | -0.4% | 28,000 |
| 2010/10/05 | 451 | 456 | 448 | 454 | ±0 | ±0% | 41,000 |
| 2010/10/04 | 454 | 454 | 453 | 454 | ±0 | ±0% | 9,000 |
| 2010/10/01 | 463 | 463 | 452 | 454 | -10 | -2.2% | 18,000 |
| 2010/09/30 | 467 | 468 | 464 | 464 | -3 | -0.6% | 34,000 |
| 2010/09/29 | 467 | 469 | 464 | 467 | ±0 | ±0% | 45,000 |
| 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 |
3651～
3700
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
