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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,795 | 1,806 | 1,795 | 1,799 | +5 | +0.3% | 8,700 |
| 2024/11/20 | 1,790 | 1,806 | 1,790 | 1,794 | +1 | +0.1% | 56,600 |
| 2024/11/19 | 1,796 | 1,806 | 1,788 | 1,793 | -3 | -0.2% | 8,600 |
| 2024/11/18 | 1,794 | 1,817 | 1,794 | 1,796 | +2 | +0.1% | 6,800 |
| 2024/11/15 | 1,814 | 1,814 | 1,794 | 1,794 | -3 | -0.2% | 9,800 |
| 2024/11/14 | 1,799 | 1,819 | 1,797 | 1,797 | -2 | -0.1% | 10,600 |
| 2024/11/13 | 1,783 | 1,809 | 1,779 | 1,799 | +16 | +0.9% | 13,700 |
| 2024/11/12 | 1,789 | 1,805 | 1,783 | 1,783 | -5 | -0.3% | 11,300 |
| 2024/11/11 | 1,777 | 1,800 | 1,774 | 1,788 | +8 | +0.4% | 8,200 |
| 2024/11/08 | 1,802 | 1,804 | 1,780 | 1,780 | -19 | -1.1% | 10,900 |
| 2024/11/07 | 1,776 | 1,816 | 1,776 | 1,799 | +26 | +1.5% | 22,800 |
| 2024/11/06 | 1,737 | 1,773 | 1,734 | 1,773 | +36 | +2.1% | 22,400 |
| 2024/11/05 | 1,754 | 1,754 | 1,727 | 1,737 | -6 | -0.3% | 27,800 |
| 2024/11/01 | 1,787 | 1,787 | 1,720 | 1,743 | -44 | -2.5% | 57,800 |
| 2024/10/31 | 1,806 | 1,809 | 1,785 | 1,787 | -8 | -0.4% | 23,600 |
| 2024/10/30 | 1,794 | 1,820 | 1,791 | 1,795 | +6 | +0.3% | 122,800 |
| 2024/10/29 | 1,787 | 1,800 | 1,784 | 1,789 | +5 | +0.3% | 12,300 |
| 2024/10/28 | 1,757 | 1,790 | 1,757 | 1,784 | +28 | +1.6% | 20,000 |
| 2024/10/25 | 1,787 | 1,787 | 1,756 | 1,756 | -30 | -1.7% | 20,200 |
| 2024/10/24 | 1,800 | 1,811 | 1,782 | 1,786 | -31 | -1.7% | 18,000 |
| 2024/10/23 | 1,825 | 1,835 | 1,815 | 1,817 | -11 | -0.6% | 10,200 |
| 2024/10/22 | 1,849 | 1,855 | 1,828 | 1,828 | -18 | -1% | 13,100 |
| 2024/10/21 | 1,857 | 1,866 | 1,842 | 1,846 | -11 | -0.6% | 12,900 |
| 2024/10/18 | 1,863 | 1,863 | 1,851 | 1,857 | +4 | +0.2% | 13,900 |
| 2024/10/17 | 1,855 | 1,864 | 1,844 | 1,853 | +5 | +0.3% | 10,900 |
| 2024/10/16 | 1,833 | 1,860 | 1,833 | 1,848 | -6 | -0.3% | 14,200 |
| 2024/10/15 | 1,864 | 1,864 | 1,840 | 1,854 | +4 | +0.2% | 10,200 |
| 2024/10/11 | 1,857 | 1,868 | 1,850 | 1,850 | -10 | -0.5% | 9,800 |
| 2024/10/10 | 1,837 | 1,860 | 1,828 | 1,860 | +23 | +1.3% | 17,200 |
| 2024/10/09 | 1,825 | 1,841 | 1,822 | 1,837 | +21 | +1.2% | 28,000 |
| 2024/10/08 | 1,818 | 1,826 | 1,812 | 1,816 | -8 | -0.4% | 6,700 |
| 2024/10/07 | 1,814 | 1,825 | 1,807 | 1,824 | +16 | +0.9% | 15,100 |
| 2024/10/04 | 1,796 | 1,812 | 1,795 | 1,808 | +5 | +0.3% | 9,100 |
| 2024/10/03 | 1,783 | 1,804 | 1,764 | 1,803 | +35 | +2% | 20,400 |
| 2024/10/02 | 1,775 | 1,775 | 1,759 | 1,768 | -3 | -0.2% | 21,800 |
| 2024/10/01 | 1,772 | 1,772 | 1,760 | 1,771 | -1 | -0.1% | 16,500 |
| 2024/09/30 | 1,780 | 1,790 | 1,770 | 1,772 | -32 | -1.8% | 17,200 |
| 2024/09/27 | 1,805 | 1,822 | 1,794 | 1,804 | -44 | -2.4% | 23,200 |
| 2024/09/26 | 1,825 | 1,848 | 1,823 | 1,848 | +23 | +1.3% | 31,500 |
| 2024/09/25 | 1,816 | 1,828 | 1,796 | 1,825 | -2 | -0.1% | 21,700 |
| 2024/09/24 | 1,820 | 1,829 | 1,815 | 1,827 | +15 | +0.8% | 21,100 |
| 2024/09/20 | 1,806 | 1,821 | 1,800 | 1,812 | ±0 | ±0% | 24,100 |
| 2024/09/19 | 1,808 | 1,819 | 1,803 | 1,812 | +8 | +0.4% | 9,000 |
| 2024/09/18 | 1,801 | 1,807 | 1,783 | 1,804 | +11 | +0.6% | 11,400 |
| 2024/09/17 | 1,787 | 1,800 | 1,780 | 1,793 | +16 | +0.9% | 18,100 |
| 2024/09/13 | 1,801 | 1,801 | 1,773 | 1,777 | -33 | -1.8% | 33,300 |
| 2024/09/12 | 1,835 | 1,841 | 1,808 | 1,810 | -2 | -0.1% | 29,100 |
| 2024/09/11 | 1,844 | 1,844 | 1,803 | 1,812 | -41 | -2.2% | 19,800 |
| 2024/09/10 | 1,864 | 1,880 | 1,843 | 1,853 | -21 | -1.1% | 11,700 |
| 2024/09/09 | 1,860 | 1,878 | 1,860 | 1,874 | -20 | -1.1% | 42,600 |
1～
50
件表示中 / 6838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 | 179,900円 | -2.6% | -23.0% | 4.95% | 16.27倍 | 1.38倍 |
|
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 |
| ラクトＪＰＮ | 276,900円 | +3.6% | +44.0% | 2.74% | 9.19倍 | 1.02倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| ソーダニッカ | 115,400円 | -0.5% | -15.9% | 2.95% | 13.14倍 | 0.89倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 白 銅 | 231,800円 | +12.0% | +12.4% | 3.67% | 12.29倍 | 1.13倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| ＧＳＩクレオス | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム
