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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/07 | 1,474 | 1,480 | 1,463 | 1,463 | -11 | -0.7% | 7,900 |
| 2021/06/04 | 1,477 | 1,482 | 1,473 | 1,474 | -12 | -0.8% | 9,000 |
| 2021/06/03 | 1,466 | 1,489 | 1,466 | 1,486 | +10 | +0.7% | 7,200 |
| 2021/06/02 | 1,470 | 1,483 | 1,462 | 1,476 | +6 | +0.4% | 16,200 |
| 2021/06/01 | 1,451 | 1,476 | 1,437 | 1,470 | +28 | +1.9% | 22,400 |
| 2021/05/31 | 1,410 | 1,454 | 1,410 | 1,442 | +42 | +3% | 25,200 |
| 2021/05/28 | 1,385 | 1,400 | 1,385 | 1,400 | +17 | +1.2% | 5,900 |
| 2021/05/27 | 1,405 | 1,405 | 1,383 | 1,383 | -14 | -1% | 6,800 |
| 2021/05/26 | 1,407 | 1,407 | 1,393 | 1,397 | -14 | -1% | 6,800 |
| 2021/05/25 | 1,421 | 1,421 | 1,407 | 1,411 | -10 | -0.7% | 5,800 |
| 2021/05/24 | 1,409 | 1,433 | 1,405 | 1,421 | +21 | +1.5% | 9,200 |
| 2021/05/21 | 1,437 | 1,437 | 1,400 | 1,400 | -26 | -1.8% | 13,000 |
| 2021/05/20 | 1,419 | 1,437 | 1,419 | 1,426 | +13 | +0.9% | 15,900 |
| 2021/05/19 | 1,406 | 1,419 | 1,396 | 1,413 | +7 | +0.5% | 15,000 |
| 2021/05/18 | 1,395 | 1,408 | 1,384 | 1,406 | +11 | +0.8% | 15,100 |
| 2021/05/17 | 1,344 | 1,400 | 1,344 | 1,395 | +55 | +4.1% | 38,900 |
| 2021/05/14 | 1,325 | 1,384 | 1,315 | 1,340 | +40 | +3.1% | 38,800 |
| 2021/05/13 | 1,303 | 1,320 | 1,300 | 1,300 | -12 | -0.9% | 6,900 |
| 2021/05/12 | 1,318 | 1,325 | 1,310 | 1,312 | -6 | -0.5% | 8,100 |
1001～
1050
件表示中 / 7020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 | 170,800円 | +0.6% | -17.2% | 4.80% | 16.76倍 | 1.28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 |
| 三谷産 | 40,900円 | +6.7% | +11.1% | 2.44% | 10.28倍 | 0.53倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| アセンテック | 172,000円 | +16.6% | +42.0% | 1.16% | 20.70倍 | 5.87倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＳＰＫ | 234,500円 | +7.7% | +0.9% | 2.90% | 9.40倍 | 0.88倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 日電計 | 204,700円 | +2.3% | -4.9% | 4.40% | 7.70倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
