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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,961 | 1,974 | 1,958 | 1,972 | +9 | +0.5% | 22,600 |
| 2024/06/25 | 1,952 | 1,967 | 1,952 | 1,963 | +11 | +0.6% | 38,500 |
| 2024/06/24 | 1,956 | 1,959 | 1,938 | 1,952 | +2 | +0.1% | 30,500 |
| 2024/06/21 | 1,949 | 1,963 | 1,946 | 1,950 | +9 | +0.5% | 40,500 |
| 2024/06/20 | 1,932 | 1,953 | 1,932 | 1,941 | -10 | -0.5% | 27,600 |
| 2024/06/19 | 1,940 | 1,960 | 1,940 | 1,951 | +11 | +0.6% | 24,500 |
| 2024/06/18 | 1,936 | 1,948 | 1,932 | 1,940 | +5 | +0.3% | 19,800 |
| 2024/06/17 | 1,930 | 1,936 | 1,910 | 1,935 | -12 | -0.6% | 25,100 |
| 2024/06/14 | 1,904 | 1,947 | 1,904 | 1,947 | +39 | +2% | 45,900 |
| 2024/06/13 | 1,921 | 1,928 | 1,908 | 1,908 | -14 | -0.7% | 24,800 |
| 2024/06/12 | 1,934 | 1,937 | 1,920 | 1,922 | +5 | +0.3% | 20,400 |
| 2024/06/11 | 1,936 | 1,936 | 1,916 | 1,917 | -8 | -0.4% | 23,500 |
| 2024/06/10 | 1,919 | 1,929 | 1,910 | 1,925 | +27 | +1.4% | 38,400 |
| 2024/06/07 | 1,874 | 1,899 | 1,874 | 1,898 | +31 | +1.7% | 33,300 |
| 2024/06/06 | 1,869 | 1,874 | 1,862 | 1,867 | +7 | +0.4% | 27,900 |
| 2024/06/05 | 1,865 | 1,878 | 1,855 | 1,860 | -10 | -0.5% | 34,700 |
| 2024/06/04 | 1,860 | 1,870 | 1,853 | 1,870 | +10 | +0.5% | 39,500 |
| 2024/06/03 | 1,858 | 1,865 | 1,852 | 1,860 | +5 | +0.3% | 48,600 |
| 2024/05/31 | 1,834 | 1,858 | 1,831 | 1,855 | +23 | +1.3% | 56,400 |
| 2024/05/30 | 1,808 | 1,832 | 1,802 | 1,832 | +16 | +0.9% | 57,700 |
| 2024/05/29 | 1,853 | 1,854 | 1,815 | 1,816 | -32 | -1.7% | 54,400 |
| 2024/05/28 | 1,852 | 1,863 | 1,848 | 1,848 | -4 | -0.2% | 19,200 |
| 2024/05/27 | 1,844 | 1,858 | 1,844 | 1,852 | +8 | +0.4% | 18,900 |
| 2024/05/24 | 1,836 | 1,845 | 1,829 | 1,844 | -9 | -0.5% | 32,500 |
| 2024/05/23 | 1,847 | 1,858 | 1,837 | 1,853 | +12 | +0.7% | 33,000 |
| 2024/05/22 | 1,834 | 1,848 | 1,821 | 1,841 | +10 | +0.5% | 43,800 |
| 2024/05/21 | 1,852 | 1,856 | 1,827 | 1,831 | -21 | -1.1% | 56,200 |
| 2024/05/20 | 1,861 | 1,867 | 1,851 | 1,852 | -5 | -0.3% | 28,300 |
| 2024/05/17 | 1,840 | 1,863 | 1,835 | 1,857 | +12 | +0.7% | 35,300 |
| 2024/05/16 | 1,865 | 1,869 | 1,838 | 1,845 | -22 | -1.2% | 64,000 |
| 2024/05/15 | 1,879 | 1,891 | 1,865 | 1,867 | -9 | -0.5% | 44,600 |
| 2024/05/14 | 1,875 | 1,879 | 1,860 | 1,876 | -3 | -0.2% | 53,700 |
| 2024/05/13 | 1,868 | 1,884 | 1,843 | 1,879 | +11 | +0.6% | 84,900 |
| 2024/05/10 | 1,895 | 1,895 | 1,856 | 1,868 | -18 | -1% | 105,200 |
| 2024/05/09 | 1,875 | 1,894 | 1,860 | 1,886 | +16 | +0.9% | 100,700 |
| 2024/05/08 | 1,905 | 1,949 | 1,859 | 1,870 | -43 | -2.2% | 285,200 |
| 2024/05/07 | 2,114 | 2,134 | 1,905 | 1,913 | -207 | -9.8% | 472,300 |
| 2024/05/02 | 2,120 | 2,128 | 2,106 | 2,120 | -12 | -0.6% | 39,800 |
| 2024/05/01 | 2,138 | 2,147 | 2,120 | 2,132 | -6 | -0.3% | 30,200 |
| 2024/04/30 | 2,116 | 2,138 | 2,108 | 2,138 | +36 | +1.7% | 37,700 |
| 2024/04/26 | 2,102 | 2,119 | 2,095 | 2,102 | -13 | -0.6% | 31,300 |
| 2024/04/25 | 2,108 | 2,122 | 2,105 | 2,115 | +7 | +0.3% | 29,400 |
| 2024/04/24 | 2,098 | 2,109 | 2,082 | 2,108 | +37 | +1.8% | 64,300 |
| 2024/04/23 | 2,091 | 2,098 | 2,051 | 2,071 | -10 | -0.5% | 107,600 |
| 2024/04/22 | 2,010 | 2,155 | 2,010 | 2,081 | +73 | +3.6% | 283,600 |
| 2024/04/19 | 2,041 | 2,047 | 2,001 | 2,008 | -33 | -1.6% | 48,200 |
| 2024/04/18 | 2,023 | 2,047 | 2,020 | 2,041 | +21 | +1% | 24,600 |
| 2024/04/17 | 2,059 | 2,064 | 2,020 | 2,020 | -36 | -1.8% | 61,400 |
| 2024/04/16 | 2,080 | 2,080 | 2,056 | 2,056 | -30 | -1.4% | 36,800 |
| 2024/04/15 | 2,068 | 2,086 | 2,065 | 2,086 | +4 | +0.2% | 18,800 |
101～
150
件表示中 / 6838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 | 179,900円 | -2.6% | -23.0% | 4.95% | 16.27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 |
| ラクトＪＰＮ | 276,900円 | +3.6% | +44.0% | 2.74% | 9.19倍 | 1.02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 |
| ソーダニッカ | 115,400円 | -0.5% | -15.9% | 2.95% | 13.14倍 | 0.89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 |
| 白 銅 | 231,800円 | +12.0% | +12.4% | 3.67% | 12.29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 |
| ＧＳＩクレオス | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
