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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,512 | 1,523 | 1,500 | 1,500 | -12 | -0.8% | 7,400 |
| 2021/08/18 | 1,523 | 1,523 | 1,512 | 1,512 | -4 | -0.3% | 4,200 |
| 2021/08/17 | 1,516 | 1,523 | 1,511 | 1,516 | ±0 | ±0% | 7,600 |
| 2021/08/16 | 1,520 | 1,523 | 1,516 | 1,516 | -1 | -0.1% | 6,000 |
| 2021/08/13 | 1,513 | 1,522 | 1,511 | 1,517 | -2 | -0.1% | 3,000 |
| 2021/08/12 | 1,521 | 1,521 | 1,514 | 1,519 | -2 | -0.1% | 5,900 |
| 2021/08/11 | 1,520 | 1,522 | 1,513 | 1,521 | +1 | +0.1% | 4,700 |
| 2021/08/10 | 1,516 | 1,527 | 1,516 | 1,520 | +4 | +0.3% | 5,300 |
| 2021/08/06 | 1,507 | 1,516 | 1,492 | 1,516 | +9 | +0.6% | 10,200 |
| 2021/08/05 | 1,521 | 1,522 | 1,504 | 1,507 | -19 | -1.2% | 10,500 |
| 2021/08/04 | 1,525 | 1,536 | 1,518 | 1,526 | +1 | +0.1% | 8,000 |
| 2021/08/03 | 1,535 | 1,545 | 1,511 | 1,525 | +5 | +0.3% | 14,400 |
| 2021/08/02 | 1,507 | 1,560 | 1,501 | 1,520 | +13 | +0.9% | 42,900 |
| 2021/07/30 | 1,512 | 1,519 | 1,505 | 1,507 | -5 | -0.3% | 4,400 |
| 2021/07/29 | 1,509 | 1,512 | 1,499 | 1,512 | +3 | +0.2% | 6,400 |
| 2021/07/28 | 1,497 | 1,509 | 1,492 | 1,509 | +14 | +0.9% | 9,100 |
| 2021/07/27 | 1,486 | 1,495 | 1,485 | 1,495 | +13 | +0.9% | 4,300 |
| 2021/07/26 | 1,482 | 1,482 | 1,474 | 1,482 | +30 | +2.1% | 9,600 |
| 2021/07/21 | 1,447 | 1,458 | 1,447 | 1,452 | +5 | +0.3% | 3,700 |
| 2021/07/20 | 1,456 | 1,458 | 1,447 | 1,447 | -15 | -1% | 8,200 |
| 2021/07/19 | 1,475 | 1,480 | 1,462 | 1,462 | -14 | -0.9% | 8,800 |
| 2021/07/16 | 1,482 | 1,488 | 1,474 | 1,476 | +2 | +0.1% | 2,800 |
| 2021/07/15 | 1,489 | 1,489 | 1,473 | 1,474 | -12 | -0.8% | 6,500 |
| 2021/07/14 | 1,472 | 1,488 | 1,472 | 1,486 | +6 | +0.4% | 3,900 |
| 2021/07/13 | 1,473 | 1,490 | 1,461 | 1,480 | +8 | +0.5% | 11,500 |
| 2021/07/12 | 1,471 | 1,490 | 1,460 | 1,472 | +31 | +2.2% | 12,300 |
| 2021/07/09 | 1,461 | 1,461 | 1,431 | 1,441 | -25 | -1.7% | 17,100 |
| 2021/07/08 | 1,484 | 1,489 | 1,466 | 1,466 | -18 | -1.2% | 10,400 |
| 2021/07/07 | 1,490 | 1,494 | 1,484 | 1,484 | -8 | -0.5% | 4,800 |
| 2021/07/06 | 1,490 | 1,498 | 1,486 | 1,492 | +2 | +0.1% | 4,900 |
| 2021/07/05 | 1,495 | 1,498 | 1,488 | 1,490 | -10 | -0.7% | 7,100 |
| 2021/07/02 | 1,494 | 1,505 | 1,494 | 1,500 | +10 | +0.7% | 5,900 |
| 2021/07/01 | 1,491 | 1,493 | 1,481 | 1,490 | +3 | +0.2% | 8,500 |
| 2021/06/30 | 1,489 | 1,493 | 1,484 | 1,487 | -2 | -0.1% | 3,200 |
| 2021/06/29 | 1,504 | 1,504 | 1,486 | 1,489 | -15 | -1% | 3,500 |
| 2021/06/28 | 1,510 | 1,511 | 1,500 | 1,504 | -5 | -0.3% | 9,300 |
| 2021/06/25 | 1,506 | 1,509 | 1,497 | 1,509 | +9 | +0.6% | 18,700 |
| 2021/06/24 | 1,486 | 1,500 | 1,484 | 1,500 | +14 | +0.9% | 8,000 |
| 2021/06/23 | 1,481 | 1,488 | 1,479 | 1,486 | +7 | +0.5% | 10,400 |
| 2021/06/22 | 1,479 | 1,479 | 1,469 | 1,479 | +17 | +1.2% | 5,800 |
| 2021/06/21 | 1,482 | 1,482 | 1,462 | 1,462 | -17 | -1.1% | 13,700 |
| 2021/06/18 | 1,476 | 1,483 | 1,473 | 1,479 | +3 | +0.2% | 6,400 |
| 2021/06/17 | 1,480 | 1,480 | 1,472 | 1,476 | -4 | -0.3% | 2,700 |
| 2021/06/16 | 1,464 | 1,480 | 1,462 | 1,480 | +16 | +1.1% | 11,100 |
| 2021/06/15 | 1,450 | 1,465 | 1,450 | 1,464 | +14 | +1% | 5,900 |
| 2021/06/14 | 1,474 | 1,474 | 1,450 | 1,450 | -27 | -1.8% | 8,100 |
| 2021/06/11 | 1,485 | 1,485 | 1,465 | 1,477 | +7 | +0.5% | 14,400 |
| 2021/06/10 | 1,478 | 1,478 | 1,470 | 1,470 | -8 | -0.5% | 2,600 |
| 2021/06/09 | 1,467 | 1,479 | 1,467 | 1,478 | +11 | +0.7% | 9,800 |
| 2021/06/08 | 1,471 | 1,471 | 1,463 | 1,467 | +4 | +0.3% | 4,900 |
801～
850
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
