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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,226 | 2,227 | 2,188 | 2,208 | -4 | -0.2% | 58,600 |
| 2024/03/01 | 2,214 | 2,223 | 2,202 | 2,212 | -2 | -0.1% | 32,300 |
| 2024/02/29 | 2,207 | 2,218 | 2,192 | 2,214 | +7 | +0.3% | 32,100 |
| 2024/02/28 | 2,237 | 2,237 | 2,202 | 2,207 | -18 | -0.8% | 27,000 |
| 2024/02/27 | 2,239 | 2,248 | 2,214 | 2,225 | -14 | -0.6% | 29,500 |
| 2024/02/26 | 2,225 | 2,242 | 2,225 | 2,239 | +19 | +0.9% | 25,900 |
| 2024/02/22 | 2,230 | 2,230 | 2,211 | 2,220 | +10 | +0.5% | 19,000 |
| 2024/02/21 | 2,217 | 2,221 | 2,201 | 2,210 | -7 | -0.3% | 21,200 |
| 2024/02/20 | 2,226 | 2,232 | 2,210 | 2,217 | +7 | +0.3% | 22,000 |
| 2024/02/19 | 2,190 | 2,210 | 2,188 | 2,210 | +12 | +0.5% | 28,300 |
| 2024/02/16 | 2,180 | 2,213 | 2,180 | 2,198 | +11 | +0.5% | 31,400 |
| 2024/02/15 | 2,229 | 2,230 | 2,180 | 2,187 | -37 | -1.7% | 49,900 |
| 2024/02/14 | 2,233 | 2,233 | 2,210 | 2,224 | -17 | -0.8% | 35,300 |
| 2024/02/13 | 2,246 | 2,254 | 2,232 | 2,241 | ±0 | ±0% | 47,100 |
| 2024/02/09 | 2,240 | 2,253 | 2,232 | 2,241 | +1 | ±0% | 26,100 |
| 2024/02/08 | 2,245 | 2,246 | 2,209 | 2,240 | -5 | -0.2% | 52,000 |
| 2024/02/07 | 2,234 | 2,262 | 2,227 | 2,245 | +10 | +0.4% | 52,600 |
| 2024/02/06 | 2,266 | 2,266 | 2,235 | 2,235 | -30 | -1.3% | 51,100 |
| 2024/02/05 | 2,300 | 2,301 | 2,255 | 2,265 | -35 | -1.5% | 90,800 |
| 2024/02/02 | 2,271 | 2,323 | 2,246 | 2,300 | +28 | +1.2% | 105,100 |
| 2024/02/01 | 2,401 | 2,416 | 2,265 | 2,272 | -151 | -6.2% | 192,500 |
| 2024/01/31 | 2,405 | 2,423 | 2,398 | 2,423 | +15 | +0.6% | 39,400 |
| 2024/01/30 | 2,431 | 2,443 | 2,403 | 2,408 | -23 | -0.9% | 31,500 |
| 2024/01/29 | 2,425 | 2,445 | 2,423 | 2,431 | -1 | ±0% | 25,600 |
| 2024/01/26 | 2,446 | 2,457 | 2,430 | 2,432 | -24 | -1% | 24,600 |
| 2024/01/25 | 2,436 | 2,466 | 2,436 | 2,456 | +23 | +0.9% | 18,600 |
| 2024/01/24 | 2,457 | 2,473 | 2,425 | 2,433 | -24 | -1% | 32,400 |
| 2024/01/23 | 2,482 | 2,487 | 2,456 | 2,457 | -20 | -0.8% | 34,200 |
| 2024/01/22 | 2,494 | 2,501 | 2,473 | 2,477 | -11 | -0.4% | 40,400 |
| 2024/01/19 | 2,481 | 2,496 | 2,476 | 2,488 | -2 | -0.1% | 16,200 |
| 2024/01/18 | 2,470 | 2,494 | 2,470 | 2,490 | +19 | +0.8% | 26,500 |
| 2024/01/17 | 2,475 | 2,496 | 2,469 | 2,471 | +8 | +0.3% | 28,700 |
| 2024/01/16 | 2,470 | 2,474 | 2,456 | 2,463 | -4 | -0.2% | 24,800 |
| 2024/01/15 | 2,461 | 2,478 | 2,447 | 2,467 | +22 | +0.9% | 32,600 |
| 2024/01/12 | 2,476 | 2,476 | 2,430 | 2,445 | -36 | -1.5% | 46,800 |
| 2024/01/11 | 2,437 | 2,484 | 2,437 | 2,481 | +71 | +2.9% | 70,100 |
| 2024/01/10 | 2,391 | 2,422 | 2,391 | 2,410 | +23 | +1% | 53,500 |
| 2024/01/09 | 2,370 | 2,390 | 2,370 | 2,387 | +19 | +0.8% | 32,000 |
| 2024/01/05 | 2,390 | 2,390 | 2,359 | 2,368 | -11 | -0.5% | 32,000 |
| 2024/01/04 | 2,352 | 2,380 | 2,340 | 2,379 | +31 | +1.3% | 52,300 |
| 2023/12/29 | 2,342 | 2,351 | 2,333 | 2,348 | +8 | +0.3% | 30,700 |
| 2023/12/28 | 2,301 | 2,340 | 2,299 | 2,340 | +39 | +1.7% | 42,000 |
| 2023/12/27 | 2,268 | 2,303 | 2,268 | 2,301 | +55 | +2.4% | 36,200 |
| 2023/12/26 | 2,242 | 2,258 | 2,240 | 2,246 | +2 | +0.1% | 25,800 |
| 2023/12/25 | 2,265 | 2,265 | 2,231 | 2,244 | -22 | -1% | 35,900 |
| 2023/12/22 | 2,247 | 2,271 | 2,247 | 2,266 | +20 | +0.9% | 22,900 |
| 2023/12/21 | 2,260 | 2,265 | 2,245 | 2,246 | -20 | -0.9% | 17,900 |
| 2023/12/20 | 2,284 | 2,290 | 2,261 | 2,266 | -17 | -0.7% | 26,000 |
| 2023/12/19 | 2,297 | 2,298 | 2,276 | 2,283 | +9 | +0.4% | 34,400 |
| 2023/12/18 | 2,290 | 2,290 | 2,245 | 2,274 | -23 | -1% | 29,800 |
51～
100
件表示中 / 6710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 | 185,700円 | -2.6% | -23.0% | 4.79% | 16.79倍 | 1.41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 |
| ヨンキュウ | 223,100円 | +1.9% | +5.2% | 0.90% | 15.16倍 | 0.74倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| ラクトＪＰＮ | 272,800円 | +1.1% | +19.4% | 2.27% | 11.32倍 | 1.10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 |
| 橋本総ＨＤ | 126,000円 | +2.8% | +4.0% | 3.49% | 9.53倍 | 0.80倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| Ｂガレージ | 207,000円 | +14.1% | +15.4% | 0.58% | 27.77倍 | 4.05倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
