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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,806 | 1,806 | 1,794 | 1,800 | +6 | +0.3% | 5,200 |
| 2022/01/14 | 1,778 | 1,800 | 1,753 | 1,794 | +11 | +0.6% | 19,100 |
| 2022/01/13 | 1,798 | 1,800 | 1,783 | 1,783 | -12 | -0.7% | 6,700 |
| 2022/01/12 | 1,798 | 1,798 | 1,790 | 1,795 | +9 | +0.5% | 2,400 |
| 2022/01/11 | 1,799 | 1,799 | 1,768 | 1,786 | +3 | +0.2% | 11,300 |
| 2022/01/07 | 1,799 | 1,814 | 1,780 | 1,783 | -17 | -0.9% | 8,100 |
| 2022/01/06 | 1,786 | 1,819 | 1,762 | 1,800 | +1 | +0.1% | 36,900 |
| 2022/01/05 | 1,818 | 1,818 | 1,797 | 1,799 | -20 | -1.1% | 11,400 |
| 2022/01/04 | 1,819 | 1,820 | 1,805 | 1,819 | +7 | +0.4% | 7,800 |
| 2021/12/30 | 1,809 | 1,819 | 1,798 | 1,812 | +2 | +0.1% | 6,200 |
| 2021/12/29 | 1,810 | 1,818 | 1,799 | 1,810 | +4 | +0.2% | 19,200 |
| 2021/12/28 | 1,787 | 1,810 | 1,787 | 1,806 | +21 | +1.2% | 12,400 |
| 2021/12/27 | 1,775 | 1,785 | 1,764 | 1,785 | +11 | +0.6% | 9,700 |
| 2021/12/24 | 1,769 | 1,777 | 1,768 | 1,774 | +5 | +0.3% | 7,200 |
| 2021/12/23 | 1,755 | 1,769 | 1,755 | 1,769 | +14 | +0.8% | 4,900 |
| 2021/12/22 | 1,737 | 1,768 | 1,737 | 1,755 | +22 | +1.3% | 9,700 |
| 2021/12/21 | 1,735 | 1,753 | 1,709 | 1,733 | -2 | -0.1% | 14,100 |
| 2021/12/20 | 1,756 | 1,789 | 1,735 | 1,735 | -18 | -1% | 24,800 |
| 2021/12/17 | 1,735 | 1,789 | 1,731 | 1,753 | -18 | -1% | 20,500 |
| 2021/12/16 | 1,830 | 1,840 | 1,765 | 1,771 | -26 | -1.4% | 18,500 |
| 2021/12/15 | 1,747 | 1,806 | 1,737 | 1,797 | +50 | +2.9% | 30,400 |
| 2021/12/14 | 1,710 | 1,747 | 1,709 | 1,747 | +52 | +3.1% | 16,400 |
| 2021/12/13 | 1,695 | 1,700 | 1,691 | 1,695 | ±0 | ±0% | 2,100 |
| 2021/12/10 | 1,707 | 1,710 | 1,690 | 1,695 | -17 | -1% | 6,700 |
| 2021/12/09 | 1,720 | 1,720 | 1,705 | 1,712 | -7 | -0.4% | 5,000 |
| 2021/12/08 | 1,700 | 1,719 | 1,700 | 1,719 | +19 | +1.1% | 10,400 |
| 2021/12/07 | 1,699 | 1,700 | 1,695 | 1,700 | +15 | +0.9% | 6,000 |
| 2021/12/06 | 1,700 | 1,700 | 1,685 | 1,685 | +2 | +0.1% | 6,600 |
| 2021/12/03 | 1,671 | 1,685 | 1,656 | 1,683 | +39 | +2.4% | 4,800 |
| 2021/12/02 | 1,667 | 1,670 | 1,644 | 1,644 | -7 | -0.4% | 10,700 |
| 2021/12/01 | 1,656 | 1,663 | 1,631 | 1,651 | +28 | +1.7% | 12,200 |
| 2021/11/30 | 1,635 | 1,670 | 1,623 | 1,623 | -3 | -0.2% | 10,800 |
| 2021/11/29 | 1,647 | 1,669 | 1,626 | 1,626 | -45 | -2.7% | 15,100 |
| 2021/11/26 | 1,700 | 1,700 | 1,668 | 1,671 | -29 | -1.7% | 6,100 |
| 2021/11/25 | 1,704 | 1,704 | 1,690 | 1,700 | -4 | -0.2% | 2,700 |
| 2021/11/24 | 1,707 | 1,707 | 1,691 | 1,704 | +12 | +0.7% | 5,500 |
| 2021/11/22 | 1,685 | 1,700 | 1,685 | 1,692 | -11 | -0.6% | 5,100 |
| 2021/11/19 | 1,667 | 1,703 | 1,659 | 1,703 | +45 | +2.7% | 9,600 |
| 2021/11/18 | 1,665 | 1,668 | 1,645 | 1,658 | -10 | -0.6% | 8,900 |
| 2021/11/17 | 1,696 | 1,696 | 1,655 | 1,668 | -28 | -1.7% | 9,500 |
| 2021/11/16 | 1,710 | 1,710 | 1,696 | 1,696 | -14 | -0.8% | 5,500 |
| 2021/11/15 | 1,706 | 1,710 | 1,698 | 1,710 | +7 | +0.4% | 6,600 |
| 2021/11/12 | 1,681 | 1,703 | 1,680 | 1,703 | +17 | +1% | 13,300 |
| 2021/11/11 | 1,697 | 1,698 | 1,681 | 1,686 | -10 | -0.6% | 8,500 |
| 2021/11/10 | 1,700 | 1,700 | 1,675 | 1,696 | -8 | -0.5% | 9,900 |
| 2021/11/09 | 1,715 | 1,718 | 1,671 | 1,704 | -14 | -0.8% | 26,200 |
| 2021/11/08 | 1,702 | 1,725 | 1,702 | 1,718 | +20 | +1.2% | 18,200 |
| 2021/11/05 | 1,700 | 1,700 | 1,672 | 1,698 | -2 | -0.1% | 9,600 |
| 2021/11/04 | 1,668 | 1,700 | 1,668 | 1,700 | +38 | +2.3% | 28,100 |
| 2021/11/02 | 1,675 | 1,675 | 1,635 | 1,662 | -6 | -0.4% | 19,400 |
701～
750
件表示中 / 6839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 | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34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 |
| ソーダニッカ | 116,100円 | -0.5% | -15.9% | 2.93% | 13.22倍 | 0.90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 |
| ＧＳＩクレオス | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89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 |
| 白 銅 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33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 |
| オーハシテクニカ | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
