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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,366 | 1,372 | 1,360 | 1,360 | -10 | -0.7% | 15,200 |
| 2021/03/22 | 1,365 | 1,375 | 1,358 | 1,370 | +5 | +0.4% | 20,200 |
| 2021/03/19 | 1,350 | 1,365 | 1,340 | 1,365 | +15 | +1.1% | 20,000 |
| 2021/03/18 | 1,337 | 1,350 | 1,333 | 1,350 | +13 | +1% | 12,000 |
| 2021/03/17 | 1,324 | 1,337 | 1,316 | 1,337 | +13 | +1% | 11,100 |
| 2021/03/16 | 1,320 | 1,324 | 1,309 | 1,324 | +5 | +0.4% | 11,400 |
| 2021/03/15 | 1,312 | 1,319 | 1,299 | 1,319 | +7 | +0.5% | 20,100 |
| 2021/03/12 | 1,300 | 1,312 | 1,299 | 1,312 | +9 | +0.7% | 14,700 |
| 2021/03/11 | 1,300 | 1,309 | 1,288 | 1,303 | +14 | +1.1% | 9,300 |
| 2021/03/10 | 1,297 | 1,297 | 1,285 | 1,289 | -4 | -0.3% | 7,600 |
| 2021/03/09 | 1,290 | 1,293 | 1,281 | 1,293 | +7 | +0.5% | 14,000 |
| 2021/03/08 | 1,276 | 1,286 | 1,269 | 1,286 | +6 | +0.5% | 9,400 |
| 2021/03/05 | 1,246 | 1,280 | 1,246 | 1,280 | +27 | +2.2% | 12,200 |
| 2021/03/04 | 1,246 | 1,253 | 1,243 | 1,253 | +1 | +0.1% | 8,900 |
| 2021/03/03 | 1,241 | 1,252 | 1,241 | 1,252 | +10 | +0.8% | 4,200 |
| 2021/03/02 | 1,259 | 1,259 | 1,240 | 1,242 | -22 | -1.7% | 18,600 |
| 2021/03/01 | 1,269 | 1,269 | 1,258 | 1,264 | +7 | +0.6% | 10,400 |
| 2021/02/26 | 1,257 | 1,271 | 1,257 | 1,257 | -2 | -0.2% | 6,300 |
| 2021/02/25 | 1,273 | 1,279 | 1,259 | 1,259 | -12 | -0.9% | 8,700 |
| 2021/02/24 | 1,268 | 1,272 | 1,259 | 1,271 | +3 | +0.2% | 8,100 |
| 2021/02/22 | 1,257 | 1,268 | 1,250 | 1,268 | +17 | +1.4% | 11,300 |
| 2021/02/19 | 1,255 | 1,255 | 1,234 | 1,251 | ±0 | ±0% | 12,000 |
| 2021/02/18 | 1,260 | 1,260 | 1,251 | 1,251 | -6 | -0.5% | 4,900 |
| 2021/02/17 | 1,258 | 1,258 | 1,252 | 1,257 | +4 | +0.3% | 5,700 |
| 2021/02/16 | 1,248 | 1,253 | 1,245 | 1,253 | +5 | +0.4% | 7,600 |
| 2021/02/15 | 1,254 | 1,254 | 1,242 | 1,248 | +1 | +0.1% | 7,000 |
| 2021/02/12 | 1,256 | 1,256 | 1,247 | 1,247 | -4 | -0.3% | 7,000 |
| 2021/02/10 | 1,247 | 1,256 | 1,247 | 1,251 | -1 | -0.1% | 8,900 |
| 2021/02/09 | 1,259 | 1,259 | 1,248 | 1,252 | -2 | -0.2% | 9,100 |
| 2021/02/08 | 1,245 | 1,257 | 1,242 | 1,254 | +9 | +0.7% | 9,800 |
| 2021/02/05 | 1,238 | 1,245 | 1,237 | 1,245 | +12 | +1% | 5,100 |
| 2021/02/04 | 1,234 | 1,237 | 1,230 | 1,233 | +1 | +0.1% | 7,200 |
| 2021/02/03 | 1,225 | 1,233 | 1,225 | 1,232 | +7 | +0.6% | 3,600 |
| 2021/02/02 | 1,236 | 1,236 | 1,217 | 1,225 | -2 | -0.2% | 9,600 |
| 2021/02/01 | 1,230 | 1,280 | 1,225 | 1,227 | -3 | -0.2% | 23,900 |
| 2021/01/29 | 1,235 | 1,235 | 1,228 | 1,230 | -5 | -0.4% | 3,900 |
| 2021/01/28 | 1,230 | 1,235 | 1,227 | 1,235 | +3 | +0.2% | 6,700 |
| 2021/01/27 | 1,232 | 1,239 | 1,232 | 1,232 | ±0 | ±0% | 2,800 |
| 2021/01/26 | 1,227 | 1,238 | 1,227 | 1,232 | +2 | +0.2% | 2,400 |
| 2021/01/25 | 1,237 | 1,239 | 1,230 | 1,230 | -7 | -0.6% | 6,600 |
| 2021/01/22 | 1,237 | 1,240 | 1,237 | 1,237 | ±0 | ±0% | 3,700 |
| 2021/01/21 | 1,234 | 1,245 | 1,234 | 1,237 | +2 | +0.2% | 4,500 |
| 2021/01/20 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 2,400 |
| 2021/01/19 | 1,249 | 1,249 | 1,237 | 1,240 | -1 | -0.1% | 2,800 |
| 2021/01/18 | 1,235 | 1,245 | 1,235 | 1,241 | +3 | +0.2% | 3,200 |
| 2021/01/15 | 1,256 | 1,256 | 1,238 | 1,238 | -16 | -1.3% | 6,400 |
| 2021/01/14 | 1,250 | 1,254 | 1,243 | 1,254 | +4 | +0.3% | 9,300 |
| 2021/01/13 | 1,241 | 1,250 | 1,241 | 1,250 | +5 | +0.4% | 4,300 |
| 2021/01/12 | 1,240 | 1,245 | 1,235 | 1,245 | +2 | +0.2% | 3,200 |
| 2021/01/08 | 1,228 | 1,243 | 1,224 | 1,243 | +15 | +1.2% | 7,900 |
901～
950
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
