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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,946 | 1,964 | 1,946 | 1,955 | +10 | +0.5% | 12,500 |
| 2025/03/24 | 1,970 | 1,970 | 1,938 | 1,945 | -13 | -0.7% | 18,100 |
| 2025/03/21 | 1,975 | 1,975 | 1,958 | 1,958 | -21 | -1.1% | 16,600 |
| 2025/03/19 | 1,981 | 1,989 | 1,974 | 1,979 | -10 | -0.5% | 13,800 |
| 2025/03/18 | 1,985 | 1,997 | 1,985 | 1,989 | +11 | +0.6% | 19,700 |
| 2025/03/17 | 1,985 | 1,985 | 1,974 | 1,978 | -3 | -0.2% | 6,800 |
| 2025/03/14 | 1,962 | 1,981 | 1,962 | 1,981 | +23 | +1.2% | 13,800 |
| 2025/03/13 | 1,970 | 1,973 | 1,952 | 1,958 | -15 | -0.8% | 14,600 |
| 2025/03/12 | 1,969 | 1,975 | 1,952 | 1,973 | +4 | +0.2% | 12,100 |
| 2025/03/11 | 1,966 | 1,974 | 1,946 | 1,969 | -11 | -0.6% | 16,200 |
| 2025/03/10 | 1,968 | 1,981 | 1,964 | 1,980 | +8 | +0.4% | 9,200 |
| 2025/03/07 | 1,957 | 1,974 | 1,940 | 1,972 | -14 | -0.7% | 14,400 |
| 2025/03/06 | 1,987 | 1,988 | 1,982 | 1,986 | +6 | +0.3% | 13,000 |
| 2025/03/05 | 1,978 | 1,987 | 1,966 | 1,980 | +2 | +0.1% | 24,200 |
| 2025/03/04 | 1,970 | 1,980 | 1,961 | 1,978 | +14 | +0.7% | 18,600 |
| 2025/03/03 | 1,950 | 1,964 | 1,940 | 1,964 | +40 | +2.1% | 15,200 |
| 2025/02/28 | 1,922 | 1,934 | 1,918 | 1,924 | -9 | -0.5% | 9,800 |
| 2025/02/27 | 1,917 | 1,933 | 1,917 | 1,933 | +23 | +1.2% | 8,400 |
| 2025/02/26 | 1,923 | 1,923 | 1,898 | 1,910 | -14 | -0.7% | 15,800 |
| 2025/02/25 | 1,928 | 1,935 | 1,919 | 1,924 | -6 | -0.3% | 14,100 |
| 2025/02/21 | 1,955 | 1,957 | 1,919 | 1,930 | -25 | -1.3% | 14,100 |
| 2025/02/20 | 1,956 | 1,965 | 1,951 | 1,955 | -1 | -0.1% | 14,300 |
| 2025/02/19 | 1,957 | 1,959 | 1,951 | 1,956 | +3 | +0.2% | 5,800 |
| 2025/02/18 | 1,956 | 1,959 | 1,949 | 1,953 | -2 | -0.1% | 6,300 |
| 2025/02/17 | 1,938 | 1,955 | 1,936 | 1,955 | +9 | +0.5% | 9,200 |
| 2025/02/14 | 1,931 | 1,948 | 1,931 | 1,946 | +19 | +1% | 21,300 |
| 2025/02/13 | 1,914 | 1,929 | 1,914 | 1,927 | +21 | +1.1% | 9,700 |
| 2025/02/12 | 1,914 | 1,918 | 1,905 | 1,906 | -3 | -0.2% | 6,400 |
| 2025/02/10 | 1,914 | 1,919 | 1,906 | 1,909 | -5 | -0.3% | 4,800 |
| 2025/02/07 | 1,908 | 1,919 | 1,900 | 1,914 | +13 | +0.7% | 10,100 |
| 2025/02/06 | 1,910 | 1,910 | 1,898 | 1,901 | -3 | -0.2% | 3,600 |
| 2025/02/05 | 1,860 | 1,910 | 1,858 | 1,904 | +48 | +2.6% | 17,000 |
| 2025/02/04 | 1,866 | 1,866 | 1,842 | 1,856 | +20 | +1.1% | 21,000 |
| 2025/02/03 | 1,904 | 1,933 | 1,818 | 1,836 | -68 | -3.6% | 66,600 |
| 2025/01/31 | 1,902 | 1,909 | 1,891 | 1,904 | +7 | +0.4% | 8,800 |
| 2025/01/30 | 1,899 | 1,905 | 1,890 | 1,897 | -2 | -0.1% | 13,400 |
| 2025/01/29 | 1,908 | 1,908 | 1,895 | 1,899 | +4 | +0.2% | 3,800 |
| 2025/01/28 | 1,887 | 1,907 | 1,887 | 1,895 | ±0 | ±0% | 8,000 |
| 2025/01/27 | 1,905 | 1,909 | 1,891 | 1,895 | +2 | +0.1% | 8,700 |
| 2025/01/24 | 1,887 | 1,905 | 1,887 | 1,893 | +6 | +0.3% | 9,100 |
| 2025/01/23 | 1,888 | 1,893 | 1,880 | 1,887 | -8 | -0.4% | 10,700 |
| 2025/01/22 | 1,890 | 1,906 | 1,887 | 1,895 | -2 | -0.1% | 12,200 |
| 2025/01/21 | 1,872 | 1,899 | 1,869 | 1,897 | +25 | +1.3% | 12,700 |
| 2025/01/20 | 1,874 | 1,885 | 1,871 | 1,872 | -2 | -0.1% | 7,700 |
| 2025/01/17 | 1,867 | 1,878 | 1,849 | 1,874 | +7 | +0.4% | 11,200 |
| 2025/01/16 | 1,885 | 1,888 | 1,862 | 1,867 | -12 | -0.6% | 16,300 |
| 2025/01/15 | 1,888 | 1,888 | 1,878 | 1,879 | +3 | +0.2% | 6,100 |
| 2025/01/14 | 1,890 | 1,892 | 1,874 | 1,876 | -13 | -0.7% | 11,200 |
| 2025/01/10 | 1,887 | 1,894 | 1,886 | 1,889 | +3 | +0.2% | 6,200 |
| 2025/01/09 | 1,901 | 1,914 | 1,876 | 1,886 | -28 | -1.5% | 22,400 |
101～
150
件表示中 / 7018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 | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83倍 | 1.29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 |
| 白 銅 | 232,500円 | +1.2% | -19.7% | 3.44% | 15.60倍 | 1.11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 |
| ソーダニッカ | 112,200円 | +8.2% | +7.8% | 3.57% | 11.11倍 | 0.87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 |
| ユアサフナ | 512,000円 | +1.6% | +2.7% | 2.34% | 10.27倍 | 0.58倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
