スズデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,854 | 1,915 | 1,854 | 1,889 | -38 | -2% | 27,700 |
| 2025/04/02 | 1,927 | 1,935 | 1,910 | 1,927 | +16 | +0.8% | 16,400 |
| 2025/04/01 | 1,893 | 1,929 | 1,893 | 1,911 | +19 | +1% | 17,100 |
| 2025/03/31 | 1,922 | 1,925 | 1,891 | 1,892 | -52 | -2.7% | 16,200 |
| 2025/03/28 | 1,912 | 1,965 | 1,904 | 1,944 | -30 | -1.5% | 25,800 |
| 2025/03/27 | 1,970 | 1,974 | 1,950 | 1,974 | +4 | +0.2% | 20,600 |
| 2025/03/26 | 1,955 | 1,973 | 1,943 | 1,970 | +15 | +0.8% | 17,900 |
| 2025/03/25 | 1,946 | 1,964 | 1,946 | 1,955 | +10 | +0.5% | 12,500 |
| 2025/03/24 | 1,970 | 1,970 | 1,938 | 1,945 | -13 | -0.7% | 18,100 |
| 2025/03/21 | 1,975 | 1,975 | 1,958 | 1,958 | -21 | -1.1% | 16,600 |
| 2025/03/19 | 1,981 | 1,989 | 1,974 | 1,979 | -10 | -0.5% | 13,800 |
| 2025/03/18 | 1,985 | 1,997 | 1,985 | 1,989 | +11 | +0.6% | 19,700 |
| 2025/03/17 | 1,985 | 1,985 | 1,974 | 1,978 | -3 | -0.2% | 6,800 |
| 2025/03/14 | 1,962 | 1,981 | 1,962 | 1,981 | +23 | +1.2% | 13,800 |
| 2025/03/13 | 1,970 | 1,973 | 1,952 | 1,958 | -15 | -0.8% | 14,600 |
| 2025/03/12 | 1,969 | 1,975 | 1,952 | 1,973 | +4 | +0.2% | 12,100 |
| 2025/03/11 | 1,966 | 1,974 | 1,946 | 1,969 | -11 | -0.6% | 16,200 |
| 2025/03/10 | 1,968 | 1,981 | 1,964 | 1,980 | +8 | +0.4% | 9,200 |
| 2025/03/07 | 1,957 | 1,974 | 1,940 | 1,972 | -14 | -0.7% | 14,400 |
| 2025/03/06 | 1,987 | 1,988 | 1,982 | 1,986 | +6 | +0.3% | 13,000 |
| 2025/03/05 | 1,978 | 1,987 | 1,966 | 1,980 | +2 | +0.1% | 24,200 |
| 2025/03/04 | 1,970 | 1,980 | 1,961 | 1,978 | +14 | +0.7% | 18,600 |
| 2025/03/03 | 1,950 | 1,964 | 1,940 | 1,964 | +40 | +2.1% | 15,200 |
| 2025/02/28 | 1,922 | 1,934 | 1,918 | 1,924 | -9 | -0.5% | 9,800 |
| 2025/02/27 | 1,917 | 1,933 | 1,917 | 1,933 | +23 | +1.2% | 8,400 |
| 2025/02/26 | 1,923 | 1,923 | 1,898 | 1,910 | -14 | -0.7% | 15,800 |
| 2025/02/25 | 1,928 | 1,935 | 1,919 | 1,924 | -6 | -0.3% | 14,100 |
| 2025/02/21 | 1,955 | 1,957 | 1,919 | 1,930 | -25 | -1.3% | 14,100 |
| 2025/02/20 | 1,956 | 1,965 | 1,951 | 1,955 | -1 | -0.1% | 14,300 |
| 2025/02/19 | 1,957 | 1,959 | 1,951 | 1,956 | +3 | +0.2% | 5,800 |
| 2025/02/18 | 1,956 | 1,959 | 1,949 | 1,953 | -2 | -0.1% | 6,300 |
| 2025/02/17 | 1,938 | 1,955 | 1,936 | 1,955 | +9 | +0.5% | 9,200 |
| 2025/02/14 | 1,931 | 1,948 | 1,931 | 1,946 | +19 | +1% | 21,300 |
| 2025/02/13 | 1,914 | 1,929 | 1,914 | 1,927 | +21 | +1.1% | 9,700 |
| 2025/02/12 | 1,914 | 1,918 | 1,905 | 1,906 | -3 | -0.2% | 6,400 |
| 2025/02/10 | 1,914 | 1,919 | 1,906 | 1,909 | -5 | -0.3% | 4,800 |
| 2025/02/07 | 1,908 | 1,919 | 1,900 | 1,914 | +13 | +0.7% | 10,100 |
| 2025/02/06 | 1,910 | 1,910 | 1,898 | 1,901 | -3 | -0.2% | 3,600 |
| 2025/02/05 | 1,860 | 1,910 | 1,858 | 1,904 | +48 | +2.6% | 17,000 |
| 2025/02/04 | 1,866 | 1,866 | 1,842 | 1,856 | +20 | +1.1% | 21,000 |
| 2025/02/03 | 1,904 | 1,933 | 1,818 | 1,836 | -68 | -3.6% | 66,600 |
| 2025/01/31 | 1,902 | 1,909 | 1,891 | 1,904 | +7 | +0.4% | 8,800 |
| 2025/01/30 | 1,899 | 1,905 | 1,890 | 1,897 | -2 | -0.1% | 13,400 |
| 2025/01/29 | 1,908 | 1,908 | 1,895 | 1,899 | +4 | +0.2% | 3,800 |
| 2025/01/28 | 1,887 | 1,907 | 1,887 | 1,895 | ±0 | ±0% | 8,000 |
| 2025/01/27 | 1,905 | 1,909 | 1,891 | 1,895 | +2 | +0.1% | 8,700 |
| 2025/01/24 | 1,887 | 1,905 | 1,887 | 1,893 | +6 | +0.3% | 9,100 |
| 2025/01/23 | 1,888 | 1,893 | 1,880 | 1,887 | -8 | -0.4% | 10,700 |
| 2025/01/22 | 1,890 | 1,906 | 1,887 | 1,895 | -2 | -0.1% | 12,200 |
| 2025/01/21 | 1,872 | 1,899 | 1,869 | 1,897 | +25 | +1.3% | 12,700 |
1～
50
件表示中 / 6925件
類似銘柄と比較する
現在ご覧いただいている「スズデン」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 |
|---|---|---|---|---|---|---|---|---|
| スズデン | - | -2.6% | -23.0% | - | - | - |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| クリヤマＨＤ | - | +15.5% | -8.6% | - | - | - |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 西川計測 | - | -3.9% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| たけびし | - | +0.1% | -9.3% | - | - | - |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 三共興 | - | +3.4% | -19.5% | - | - | - |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
