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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/15 | 481 | 482 | 479 | 481 | -4 | -0.8% | 60,000 |
| 2010/07/14 | 483 | 487 | 483 | 485 | +4 | +0.8% | 32,000 |
| 2010/07/13 | 481 | 488 | 480 | 481 | -4 | -0.8% | 29,000 |
| 2010/07/12 | 485 | 491 | 485 | 485 | -2 | -0.4% | 47,000 |
| 2010/07/09 | 483 | 488 | 483 | 487 | +4 | +0.8% | 20,000 |
| 2010/07/08 | 482 | 489 | 480 | 483 | +4 | +0.8% | 93,000 |
| 2010/07/07 | 479 | 485 | 474 | 479 | -2 | -0.4% | 30,000 |
| 2010/07/06 | 475 | 485 | 468 | 481 | +1 | +0.2% | 43,000 |
| 2010/07/05 | 473 | 482 | 473 | 480 | +3 | +0.6% | 28,000 |
| 2010/07/02 | 469 | 478 | 469 | 477 | +6 | +1.3% | 37,000 |
| 2010/07/01 | 485 | 485 | 465 | 471 | -18 | -3.7% | 39,000 |
| 2010/06/30 | 477 | 489 | 468 | 489 | -1 | -0.2% | 89,000 |
| 2010/06/29 | 488 | 495 | 488 | 490 | -4 | -0.8% | 36,000 |
| 2010/06/28 | 495 | 500 | 491 | 494 | +1 | +0.2% | 22,000 |
| 2010/06/25 | 489 | 501 | 489 | 493 | -5 | -1% | 78,000 |
| 2010/06/24 | 500 | 505 | 496 | 498 | -4 | -0.8% | 38,000 |
| 2010/06/23 | 493 | 508 | 492 | 502 | -1 | -0.2% | 72,000 |
| 2010/06/22 | 505 | 508 | 501 | 503 | ±0 | ±0% | 36,000 |
| 2010/06/21 | 493 | 504 | 493 | 503 | +11 | +2.2% | 74,000 |
| 2010/06/18 | 488 | 495 | 487 | 492 | +8 | +1.7% | 65,000 |
| 2010/06/17 | 483 | 489 | 476 | 484 | +3 | +0.6% | 88,000 |
| 2010/06/16 | 486 | 486 | 481 | 481 | +8 | +1.7% | 79,000 |
| 2010/06/15 | 473 | 478 | 469 | 473 | -4 | -0.8% | 95,000 |
| 2010/06/14 | 477 | 478 | 471 | 477 | +2 | +0.4% | 54,000 |
| 2010/06/11 | 477 | 478 | 470 | 475 | +2 | +0.4% | 108,000 |
| 2010/06/10 | 482 | 482 | 461 | 473 | -5 | -1% | 97,000 |
| 2010/06/09 | 476 | 482 | 473 | 478 | +3 | +0.6% | 132,000 |
| 2010/06/08 | 472 | 479 | 470 | 475 | ±0 | ±0% | 58,000 |
| 2010/06/07 | 479 | 487 | 474 | 475 | -12 | -2.5% | 57,000 |
| 2010/06/04 | 490 | 490 | 484 | 487 | -2 | -0.4% | 58,000 |
| 2010/06/03 | 483 | 489 | 481 | 489 | +11 | +2.3% | 54,000 |
| 2010/06/02 | 476 | 482 | 471 | 478 | -3 | -0.6% | 62,000 |
| 2010/06/01 | 482 | 487 | 476 | 481 | -1 | -0.2% | 36,000 |
| 2010/05/31 | 475 | 484 | 469 | 482 | +7 | +1.5% | 94,000 |
| 2010/05/28 | 481 | 482 | 475 | 475 | +1 | +0.2% | 66,000 |
| 2010/05/27 | 470 | 478 | 470 | 474 | ±0 | ±0% | 85,000 |
3701～
3750
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
